Avio Smart Market Stack Limited (NSE:ASMS)
India · Delayed Price · Currency is INR 7.64
+0.06 (0.79%)
At close: Mar 25, 2026
Avio Smart Market Stack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.72 | 8.75 | 7.49 | 7.64 | 7.64 | 0.79% | 9,157,141 |
| Mar 24, 2026 | 7.69 | 7.95 | 7.50 | 7.58 | 7.58 | 0.93% | 1,655,656 |
| Mar 23, 2026 | 7.78 | 7.92 | 7.32 | 7.51 | 7.51 | -3.35% | 1,803,451 |
| Mar 20, 2026 | 8.44 | 8.54 | 7.50 | 7.77 | 7.77 | -4.43% | 2,870,603 |
| Mar 19, 2026 | 8.37 | 8.44 | 8.10 | 8.13 | 8.13 | -3.67% | 704,404 |
| Mar 18, 2026 | 8.27 | 8.60 | 8.21 | 8.44 | 8.44 | 3.94% | 1,249,652 |
| Mar 17, 2026 | 8.28 | 8.33 | 8.05 | 8.12 | 8.12 | -0.49% | 810,325 |
| Mar 16, 2026 | 8.65 | 8.77 | 7.93 | 8.16 | 8.16 | -5.56% | 1,285,396 |
| Mar 13, 2026 | 8.68 | 8.93 | 8.59 | 8.64 | 8.64 | -1.37% | 1,096,459 |
| Mar 12, 2026 | 8.98 | 8.98 | 8.63 | 8.76 | 8.76 | -0.68% | 1,079,847 |
| Mar 11, 2026 | 9.50 | 9.75 | 8.76 | 8.82 | 8.82 | -6.27% | 4,480,414 |
| Mar 10, 2026 | 8.86 | 10.40 | 8.81 | 9.41 | 9.41 | 7.79% | 1,831,128 |
| Mar 9, 2026 | 9.12 | 9.12 | 8.60 | 8.73 | 8.73 | -3.22% | 1,499,825 |
| Mar 6, 2026 | 9.08 | 9.50 | 8.90 | 9.02 | 9.02 | -0.66% | 4,608,005 |
| Mar 5, 2026 | 9.35 | 9.82 | 8.78 | 9.08 | 9.08 | -0.33% | 6,493,076 |
| Mar 4, 2026 | 9.65 | 11.08 | 8.98 | 9.11 | 9.11 | -7.14% | 8,287,718 |
| Mar 2, 2026 | 9.99 | 10.09 | 9.63 | 9.81 | 9.81 | -4.11% | 1,502,576 |
| Feb 27, 2026 | 10.36 | 10.53 | 10.05 | 10.23 | 10.23 | -2.01% | 740,634 |
| Feb 26, 2026 | 10.70 | 10.84 | 10.34 | 10.44 | 10.44 | -2.34% | 792,180 |
| Feb 25, 2026 | 10.99 | 10.99 | 10.51 | 10.69 | 10.69 | -0.93% | 629,732 |
| Feb 24, 2026 | 10.80 | 10.90 | 10.70 | 10.79 | 10.79 | -1.37% | 861,531 |
| Feb 23, 2026 | 11.35 | 11.35 | 10.80 | 10.94 | 10.94 | -0.27% | 1,111,794 |
| Feb 20, 2026 | 11.09 | 11.19 | 10.85 | 10.97 | 10.97 | -1.70% | 1,062,680 |
| Feb 19, 2026 | 11.45 | 11.50 | 10.81 | 11.16 | 11.16 | -0.80% | 2,724,305 |
| Feb 18, 2026 | 11.26 | 11.49 | 11.10 | 11.25 | 11.25 | 1.90% | 2,877,005 |
| Feb 17, 2026 | 11.15 | 12.08 | 10.74 | 11.04 | 11.04 | -1.08% | 7,588,680 |
| Feb 16, 2026 | 11.30 | 12.32 | 11.02 | 11.16 | 11.16 | -1.24% | 4,598,725 |
| Feb 13, 2026 | 11.79 | 12.18 | 11.10 | 11.30 | 11.30 | -7.07% | 4,080,812 |
| Feb 12, 2026 | 11.20 | 12.27 | 10.78 | 12.16 | 12.16 | 10.05% | 6,278,295 |
| Feb 11, 2026 | 12.33 | 12.40 | 10.91 | 11.05 | 11.05 | -8.30% | 6,136,692 |
| Feb 10, 2026 | 12.97 | 13.08 | 11.75 | 12.05 | 12.05 | -7.66% | 5,665,174 |
| Feb 9, 2026 | 14.94 | 15.37 | 12.59 | 13.05 | 13.05 | -11.28% | 9,679,456 |
| Feb 6, 2026 | 15.76 | 16.70 | 13.81 | 14.71 | 14.71 | 2.65% | 26,091,820 |
| Feb 5, 2026 | 12.12 | 14.34 | 12.00 | 14.33 | 14.33 | 19.92% | 12,529,450 |
| Feb 4, 2026 | 10.81 | 11.96 | 10.81 | 11.95 | 11.95 | 9.83% | 7,699,371 |
| Feb 3, 2026 | 11.57 | 11.57 | 10.10 | 10.88 | 10.88 | 2.54% | 1,392,086 |
| Feb 2, 2026 | 10.51 | 11.60 | 10.42 | 10.61 | 10.61 | -1.30% | 1,789,618 |
| Feb 1, 2026 | 10.78 | 11.75 | 10.56 | 10.75 | 10.75 | 0.56% | 873,596 |
| Jan 30, 2026 | 11.00 | 11.24 | 10.25 | 10.69 | 10.69 | -2.99% | 992,244 |
| Jan 29, 2026 | 11.01 | 11.23 | 10.71 | 11.02 | 11.02 | -1.96% | 794,648 |
| Jan 28, 2026 | 12.10 | 12.37 | 10.96 | 11.24 | 11.24 | -7.49% | 1,401,431 |
| Jan 27, 2026 | 11.06 | 12.16 | 11.06 | 12.15 | 12.15 | 9.86% | 2,117,531 |
| Jan 23, 2026 | 11.80 | 11.80 | 11.00 | 11.06 | 11.06 | -3.83% | 261,528 |
| Jan 22, 2026 | 11.00 | 11.68 | 10.90 | 11.50 | 11.50 | 4.64% | 481,388 |
| Jan 21, 2026 | 11.39 | 11.48 | 10.85 | 10.99 | 10.99 | -3.51% | 176,877 |
| Jan 20, 2026 | 11.41 | 11.58 | 11.22 | 11.39 | 11.39 | -0.18% | 251,817 |
| Jan 19, 2026 | 11.40 | 11.75 | 11.11 | 11.41 | 11.41 | 0.88% | 289,072 |
| Jan 16, 2026 | 11.09 | 11.48 | 11.03 | 11.31 | 11.31 | 1.98% | 131,904 |
| Jan 14, 2026 | 11.01 | 11.25 | 11.01 | 11.09 | 11.09 | -0.45% | 96,911 |
| Jan 13, 2026 | 11.21 | 11.53 | 11.02 | 11.14 | 11.14 | 0.09% | 166,411 |