Avio Smart Market Stack Limited (NSE:ASMS)
India · Delayed Price · Currency is INR 5.89
+0.04 (0.68%)
Oct 16, 2026, 3:29 PM IST
Avio Smart Market Stack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.85 | 5.90 | 5.74 | 5.89 | 5.89 | 0.68% | 177,311 |
| Oct 15, 2026 | 5.89 | 5.90 | 5.74 | 5.85 | 5.85 | 1.39% | 165,570 |
| Oct 14, 2026 | 5.93 | 5.98 | 5.73 | 5.77 | 5.77 | -2.20% | 241,487 |
| Oct 13, 2026 | 5.87 | 5.94 | 5.72 | 5.90 | 5.90 | 1.37% | 134,319 |
| Oct 12, 2026 | 5.71 | 5.90 | 5.71 | 5.82 | 5.82 | -1.36% | 133,816 |
| Oct 9, 2026 | 5.88 | 5.98 | 5.83 | 5.90 | 5.90 | 1.55% | 83,260 |
| Oct 8, 2026 | 6.08 | 6.08 | 5.80 | 5.81 | 5.81 | -2.35% | 111,580 |
| Oct 7, 2026 | 6.09 | 6.09 | 5.80 | 5.95 | 5.95 | -0.50% | 159,330 |
| Oct 6, 2026 | 5.96 | 6.00 | 5.77 | 5.98 | 5.98 | 2.40% | 165,301 |
| Oct 5, 2026 | 5.84 | 6.04 | 5.76 | 5.84 | 5.84 | -1.35% | 149,950 |
| Oct 1, 2026 | 6.02 | 6.12 | 5.84 | 5.92 | 5.92 | -2.31% | 174,867 |
| Sep 30, 2026 | 6.20 | 6.49 | 5.81 | 6.06 | 6.06 | -0.33% | 557,356 |
| Sep 29, 2026 | 6.49 | 6.49 | 5.10 | 6.08 | 6.08 | -3.95% | 524,327 |
| Sep 28, 2026 | 6.54 | 6.54 | 6.24 | 6.33 | 6.33 | -0.78% | 188,836 |
| Sep 25, 2026 | 6.49 | 6.54 | 6.27 | 6.38 | 6.38 | -0.47% | 248,422 |
| Sep 24, 2026 | 6.45 | 6.55 | 6.34 | 6.41 | 6.41 | -0.93% | 201,114 |
| Sep 23, 2026 | 6.68 | 6.68 | 6.42 | 6.47 | 6.47 | -2.12% | 388,816 |
| Sep 22, 2026 | 6.80 | 6.80 | 6.58 | 6.61 | 6.61 | -1.05% | 187,513 |
| Sep 21, 2026 | 6.77 | 6.83 | 6.62 | 6.68 | 6.68 | 0.30% | 206,240 |
| Sep 18, 2026 | 6.79 | 6.80 | 6.62 | 6.66 | 6.66 | -0.60% | 166,356 |
| Sep 17, 2026 | 6.94 | 6.94 | 6.52 | 6.70 | 6.70 | -2.33% | 176,848 |
| Sep 16, 2026 | 6.81 | 7.07 | 6.81 | 6.86 | 6.86 | 0.59% | 234,509 |
| Sep 15, 2026 | 6.99 | 6.99 | 6.80 | 6.82 | 6.82 | -0.87% | 66,066 |
| Sep 11, 2026 | 6.89 | 6.98 | 6.66 | 6.88 | 6.88 | -0.43% | 141,116 |
| Sep 10, 2026 | 7.07 | 7.07 | 6.88 | 6.91 | 6.91 | -0.58% | 141,625 |
| Sep 9, 2026 | 7.02 | 7.10 | 6.90 | 6.95 | 6.95 | 0.43% | 123,575 |
| Sep 8, 2026 | 6.92 | 7.05 | 6.90 | 6.92 | 6.92 | -1.28% | 196,931 |
| Sep 7, 2026 | 7.03 | 7.15 | 6.92 | 7.01 | 7.01 | -0.85% | 234,125 |
| Sep 4, 2026 | 7.11 | 7.23 | 7.01 | 7.07 | 7.07 | -0.56% | 65,281 |
| Sep 3, 2026 | 7.02 | 7.36 | 6.92 | 7.11 | 7.11 | 1.43% | 194,582 |
| Sep 2, 2026 | 7.15 | 7.33 | 6.91 | 7.01 | 7.01 | -3.18% | 323,359 |
| Sep 1, 2026 | 7.02 | 7.38 | 7.00 | 7.24 | 7.24 | 2.99% | 447,967 |
| Aug 31, 2026 | 6.90 | 7.15 | 6.66 | 7.03 | 7.03 | 0.29% | 289,452 |
| Aug 28, 2026 | 7.00 | 7.18 | 6.75 | 7.01 | 7.01 | -0.85% | 138,147 |
| Aug 27, 2026 | 7.04 | 7.10 | 6.94 | 7.07 | 7.07 | 1.87% | 258,819 |
| Aug 26, 2026 | 7.09 | 7.09 | 6.90 | 6.94 | 6.94 | -0.14% | 93,697 |
| Aug 25, 2026 | 7.02 | 7.02 | 6.95 | 6.95 | 6.95 | -0.57% | 119,138 |
| Aug 24, 2026 | 6.94 | 7.09 | 6.94 | 6.99 | 6.99 | - | 74,385 |
| Aug 21, 2026 | 7.15 | 7.15 | 6.91 | 6.99 | 6.99 | -0.14% | 111,927 |
| Aug 20, 2026 | 6.93 | 7.13 | 6.93 | 7.00 | 7.00 | -0.43% | 133,870 |
| Aug 19, 2026 | 7.04 | 7.16 | 6.95 | 7.03 | 7.03 | -0.14% | 134,094 |
| Aug 18, 2026 | 6.96 | 7.16 | 6.93 | 7.04 | 7.04 | 1.15% | 146,100 |
| Aug 17, 2026 | 7.17 | 7.17 | 6.88 | 6.96 | 6.96 | -1.28% | 198,594 |
| Aug 14, 2026 | 7.24 | 7.24 | 6.95 | 7.05 | 7.05 | 0.28% | 127,092 |
| Aug 13, 2026 | 7.16 | 7.30 | 6.95 | 7.03 | 7.03 | -2.63% | 328,073 |
| Aug 12, 2026 | 7.44 | 7.44 | 7.18 | 7.22 | 7.22 | -1.90% | 77,954 |
| Aug 11, 2026 | 7.35 | 7.54 | 7.16 | 7.36 | 7.36 | 0.14% | 162,233 |
| Aug 10, 2026 | 7.25 | 7.38 | 7.06 | 7.35 | 7.35 | 1.38% | 131,653 |
| Aug 7, 2026 | 7.13 | 7.27 | 7.13 | 7.25 | 7.25 | 0.55% | 77,142 |
| Aug 6, 2026 | 7.50 | 7.54 | 7.15 | 7.21 | 7.21 | -3.22% | 202,555 |