Avio Smart Market Stack Limited (NSE:ASMS)
India · Delayed Price · Currency is INR 7.61
-0.17 (-2.19%)
May 5, 2026, 3:29 PM IST
Avio Smart Market Stack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.85 | 7.86 | 7.55 | 7.63 | - | -1.93% | 11,451 |
| May 4, 2026 | 7.94 | 7.95 | 7.75 | 7.78 | 7.78 | -0.64% | 948,454 |
| Apr 30, 2026 | 7.95 | 8.09 | 7.81 | 7.83 | 7.83 | -1.01% | 865,116 |
| Apr 29, 2026 | 7.95 | 8.30 | 7.87 | 7.91 | 7.91 | -1.12% | 2,480,695 |
| Apr 28, 2026 | 8.29 | 8.59 | 7.88 | 8.00 | 8.00 | -3.50% | 2,662,293 |
| Apr 27, 2026 | 8.20 | 8.39 | 8.03 | 8.29 | 8.29 | 3.62% | 2,199,343 |
| Apr 24, 2026 | 8.35 | 8.35 | 7.92 | 8.00 | 8.00 | -3.03% | 1,410,225 |
| Apr 23, 2026 | 8.38 | 8.45 | 8.17 | 8.25 | 8.25 | -1.55% | 1,689,387 |
| Apr 22, 2026 | 8.55 | 8.66 | 8.31 | 8.38 | 8.38 | -1.99% | 2,498,926 |
| Apr 21, 2026 | 8.85 | 9.13 | 8.40 | 8.55 | 8.55 | -2.17% | 3,519,670 |
| Apr 20, 2026 | 8.95 | 9.15 | 8.63 | 8.74 | 8.74 | -1.13% | 3,724,542 |
| Apr 17, 2026 | 8.96 | 9.57 | 8.75 | 8.84 | 8.84 | -0.34% | 7,936,418 |
| Apr 16, 2026 | 8.90 | 9.45 | 8.71 | 8.87 | 8.87 | 1.84% | 3,581,227 |
| Apr 15, 2026 | 8.70 | 8.99 | 8.40 | 8.71 | 8.71 | 4.31% | 1,791,840 |
| Apr 13, 2026 | 8.40 | 8.56 | 8.20 | 8.35 | 8.35 | -0.71% | 723,732 |
| Apr 10, 2026 | 8.61 | 8.80 | 8.35 | 8.41 | 8.41 | - | 1,671,469 |
| Apr 9, 2026 | 8.73 | 8.80 | 8.32 | 8.41 | 8.41 | -2.21% | 1,226,984 |
| Apr 8, 2026 | 8.68 | 8.75 | 8.33 | 8.60 | 8.60 | 6.04% | 1,726,522 |
| Apr 7, 2026 | 8.28 | 8.45 | 8.00 | 8.11 | 8.11 | -1.22% | 879,927 |
| Apr 6, 2026 | 8.10 | 8.44 | 7.80 | 8.21 | 8.21 | 3.53% | 2,030,120 |
| Apr 2, 2026 | 7.69 | 8.09 | 7.32 | 7.93 | 7.93 | 4.48% | 2,367,815 |
| Apr 1, 2026 | 7.44 | 8.10 | 7.15 | 7.59 | 7.59 | 8.43% | 3,936,900 |
| Mar 30, 2026 | 7.13 | 7.22 | 6.95 | 7.00 | 7.00 | -1.82% | 4,468,810 |
| Mar 27, 2026 | 7.67 | 7.74 | 7.10 | 7.13 | 7.13 | -6.68% | 1,486,436 |
| 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 |