Avio Smart Market Stack Limited (NSE:ASMS)
India · Delayed Price · Currency is INR 7.05
+0.02 (0.28%)
Aug 14, 2026, 3:28 PM IST
Avio Smart Market Stack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 7.19 | 7.54 | 7.05 | 7.45 | 7.45 | 3.62% | 302,819 |
| Aug 4, 2026 | 7.08 | 7.40 | 7.00 | 7.19 | 7.19 | 1.55% | 490,589 |
| Aug 3, 2026 | 7.02 | 7.20 | 7.00 | 7.08 | 7.08 | 0.85% | 118,400 |
| Jul 31, 2026 | 7.05 | 7.18 | 7.02 | 7.02 | 7.02 | -1.13% | 140,408 |
| Jul 30, 2026 | 7.17 | 7.28 | 7.00 | 7.10 | 7.10 | 0.57% | 196,663 |
| Jul 29, 2026 | 7.10 | 7.14 | 7.01 | 7.06 | 7.06 | 0.71% | 101,023 |
| Jul 28, 2026 | 6.93 | 7.19 | 6.93 | 7.01 | 7.01 | - | 136,202 |
| Jul 27, 2026 | 7.07 | 7.15 | 6.95 | 7.01 | 7.01 | 0.14% | 128,174 |
| Jul 24, 2026 | 7.01 | 7.13 | 7.00 | 7.00 | 7.00 | -0.71% | 103,572 |
| Jul 23, 2026 | 7.10 | 7.23 | 7.02 | 7.05 | 7.05 | -0.70% | 138,886 |
| Jul 22, 2026 | 7.11 | 7.28 | 7.05 | 7.10 | 7.10 | -0.14% | 83,854 |
| Jul 21, 2026 | 7.13 | 7.20 | 7.03 | 7.11 | 7.11 | -1.39% | 92,668 |
| Jul 20, 2026 | 7.30 | 7.33 | 7.11 | 7.21 | 7.21 | -0.28% | 54,004 |
| Jul 17, 2026 | 7.20 | 7.36 | 7.20 | 7.23 | 7.23 | 0.84% | 148,496 |
| Jul 16, 2026 | 7.18 | 7.29 | 7.05 | 7.17 | 7.17 | 0.14% | 77,371 |
| Jul 15, 2026 | 7.11 | 7.20 | 7.10 | 7.16 | 7.16 | 0.85% | 137,321 |
| Jul 14, 2026 | 7.02 | 7.14 | 7.01 | 7.10 | 7.10 | 0.71% | 85,035 |
| Jul 13, 2026 | 7.12 | 7.12 | 6.96 | 7.05 | 7.05 | 0.14% | 141,648 |
| Jul 10, 2026 | 7.00 | 7.18 | 7.00 | 7.04 | 7.04 | -0.42% | 156,432 |
| Jul 9, 2026 | 6.90 | 7.17 | 6.90 | 7.07 | 7.07 | -0.84% | 114,936 |
| Jul 8, 2026 | 7.10 | 7.22 | 7.10 | 7.13 | 7.13 | -0.28% | 170,920 |
| Jul 7, 2026 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | 0.14% | 165,644 |
| Jul 6, 2026 | 7.13 | 7.27 | 7.08 | 7.14 | 7.14 | 0.14% | 90,106 |
| Jul 3, 2026 | 7.15 | 7.31 | 7.06 | 7.13 | 7.13 | -0.42% | 173,723 |
| Jul 2, 2026 | 7.24 | 7.41 | 7.05 | 7.16 | 7.16 | -0.69% | 152,574 |
| Jul 1, 2026 | 7.21 | 7.25 | 7.09 | 7.21 | 7.21 | 1.26% | 105,015 |
| Jun 30, 2026 | 7.05 | 7.21 | 7.01 | 7.12 | 7.12 | -0.28% | 162,474 |
| Jun 29, 2026 | 7.35 | 7.35 | 6.91 | 7.14 | 7.14 | -1.24% | 278,732 |
| Jun 25, 2026 | 7.43 | 7.60 | 7.19 | 7.23 | 7.23 | -2.69% | 279,178 |
| Jun 24, 2026 | 7.56 | 7.59 | 7.35 | 7.43 | 7.43 | -1.33% | 148,143 |
| Jun 23, 2026 | 7.80 | 7.82 | 7.42 | 7.53 | 7.53 | -2.08% | 133,555 |
| Jun 22, 2026 | 7.89 | 7.89 | 7.61 | 7.69 | 7.69 | 0.26% | 125,033 |
| Jun 19, 2026 | 7.90 | 7.90 | 7.61 | 7.67 | 7.67 | -3.64% | 255,473 |
| Jun 18, 2026 | 8.03 | 8.10 | 7.85 | 7.96 | 7.96 | -0.87% | 262,573 |
| Jun 17, 2026 | 8.18 | 8.38 | 7.97 | 8.03 | 8.03 | -1.83% | 564,463 |
| Jun 16, 2026 | 7.55 | 8.29 | 7.55 | 8.18 | 8.18 | 8.78% | 1,617,206 |
| Jun 15, 2026 | 7.35 | 7.62 | 7.30 | 7.52 | 7.52 | 3.72% | 686,302 |
| Jun 12, 2026 | 7.20 | 7.30 | 7.14 | 7.25 | 7.25 | 2.40% | 290,289 |
| Jun 11, 2026 | 7.20 | 7.20 | 6.95 | 7.08 | 7.08 | -2.07% | 592,057 |
| Jun 10, 2026 | 7.43 | 7.43 | 7.20 | 7.23 | 7.23 | -0.55% | 183,556 |
| Jun 9, 2026 | 7.39 | 7.39 | 7.18 | 7.27 | 7.27 | 0.41% | 544,198 |
| Jun 8, 2026 | 7.44 | 7.44 | 7.23 | 7.24 | 7.24 | -2.56% | 503,414 |
| Jun 5, 2026 | 7.58 | 7.64 | 7.39 | 7.43 | 7.43 | -0.54% | 684,017 |