Avio Smart Market Stack Limited (NSE:ASMS)
India
· Delayed Price · Currency is INR 9.41
+0.68 (7.79%)
Mar 10, 2026, 3:30 PM IST
Avio Smart Market Stack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.86 | 9.07 | 8.81 | 8.81 | - | 0.92% | 410,655 |
| 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 |
| Jan 12, 2026 | 11.50 | 11.58 | 10.95 | 11.13 | 11.13 | -3.72% | 218,919 |
| Jan 9, 2026 | 11.79 | 11.79 | 11.50 | 11.56 | 11.56 | -1.95% | 98,780 |
| Jan 8, 2026 | 12.00 | 12.10 | 11.61 | 11.79 | 11.79 | -1.83% | 98,961 |
| Jan 7, 2026 | 12.14 | 12.14 | 11.90 | 12.01 | 12.01 | 0.42% | 79,027 |
| Jan 6, 2026 | 12.15 | 12.15 | 11.88 | 11.96 | 11.96 | 1.18% | 93,287 |
| Jan 5, 2026 | 11.90 | 12.00 | 11.57 | 11.82 | 11.82 | -1.50% | 181,134 |
| Jan 2, 2026 | 11.96 | 12.15 | 11.90 | 12.00 | 12.00 | 0.42% | 195,457 |
| Jan 1, 2026 | 12.09 | 12.24 | 11.90 | 11.95 | 11.95 | 0.76% | 114,741 |
| Dec 31, 2025 | 12.00 | 12.20 | 11.46 | 11.86 | 11.86 | -1.58% | 332,336 |
| Dec 30, 2025 | 12.20 | 12.38 | 11.98 | 12.05 | 12.05 | 0.08% | 395,013 |
| Dec 29, 2025 | 12.22 | 12.69 | 11.87 | 12.04 | 12.04 | -1.55% | 1,091,201 |
| Dec 26, 2025 | 12.50 | 12.77 | 12.10 | 12.23 | 12.23 | -2.47% | 325,175 |
| Dec 24, 2025 | 12.65 | 12.65 | 12.30 | 12.54 | 12.54 | 1.62% | 267,877 |
| Dec 23, 2025 | 12.65 | 12.65 | 12.00 | 12.34 | 12.34 | -1.52% | 266,526 |
| Dec 22, 2025 | 12.09 | 13.00 | 11.70 | 12.53 | 12.53 | 4.59% | 1,800,919 |
| Dec 19, 2025 | 12.30 | 12.30 | 11.60 | 11.98 | 11.98 | 1.87% | 220,927 |
| Dec 18, 2025 | 12.20 | 12.20 | 11.64 | 11.76 | 11.76 | -2.00% | 117,148 |
| Dec 17, 2025 | 11.87 | 12.36 | 11.70 | 12.00 | 12.00 | -0.74% | 158,013 |
| Dec 16, 2025 | 11.93 | 12.48 | 11.82 | 12.09 | 12.09 | 3.78% | 435,219 |
| Dec 15, 2025 | 11.96 | 12.67 | 11.06 | 11.65 | 11.65 | -4.51% | 454,637 |
| Dec 12, 2025 | 13.40 | 13.60 | 12.10 | 12.20 | 12.20 | -7.85% | 1,391,211 |
| Dec 11, 2025 | 11.82 | 13.25 | 11.82 | 13.24 | 13.24 | 9.88% | 3,296,960 |
| Dec 10, 2025 | 11.69 | 12.42 | 11.42 | 12.05 | 12.05 | 5.52% | 128,477 |
| Dec 9, 2025 | 11.01 | 11.50 | 11.01 | 11.42 | 11.42 | 2.98% | 78,685 |
| Dec 8, 2025 | 11.20 | 11.59 | 11.00 | 11.09 | 11.09 | -0.98% | 109,032 |
| Dec 5, 2025 | 11.49 | 11.50 | 11.10 | 11.20 | 11.20 | -1.67% | 95,138 |
| Dec 4, 2025 | 11.72 | 11.89 | 11.31 | 11.39 | 11.39 | -2.73% | 114,054 |
| Dec 3, 2025 | 11.75 | 11.96 | 11.52 | 11.71 | 11.71 | 0.86% | 123,846 |
| Dec 2, 2025 | 11.71 | 12.00 | 11.51 | 11.61 | 11.61 | -0.51% | 119,391 |
| Dec 1, 2025 | 11.95 | 12.19 | 11.51 | 11.67 | 11.67 | -2.59% | 125,898 |
| Nov 28, 2025 | 12.38 | 12.38 | 11.75 | 11.98 | 11.98 | -0.66% | 66,472 |
| Nov 27, 2025 | 12.07 | 12.23 | 11.80 | 12.06 | 12.06 | -0.08% | 64,754 |
| Nov 26, 2025 | 11.99 | 12.15 | 11.62 | 12.07 | 12.07 | 1.43% | 215,567 |
| Nov 25, 2025 | 12.13 | 12.13 | 11.61 | 11.90 | 11.90 | -1.90% | 118,348 |
| Nov 24, 2025 | 12.38 | 12.39 | 12.01 | 12.13 | 12.13 | -3.19% | 207,466 |
| Nov 21, 2025 | 12.73 | 12.99 | 12.15 | 12.53 | 12.53 | -1.88% | 176,979 |
| Nov 20, 2025 | 12.50 | 13.05 | 12.26 | 12.77 | 12.77 | 2.74% | 134,886 |
| Nov 19, 2025 | 12.47 | 12.70 | 12.36 | 12.43 | 12.43 | -0.32% | 112,797 |
| Nov 18, 2025 | 12.74 | 12.94 | 12.30 | 12.47 | 12.47 | -2.12% | 107,703 |
| Nov 17, 2025 | 13.08 | 13.08 | 12.74 | 12.74 | 12.74 | -1.39% | 147,328 |
| Nov 14, 2025 | 13.09 | 13.09 | 12.71 | 12.92 | 12.92 | -0.08% | 99,037 |
| Nov 13, 2025 | 13.07 | 13.07 | 12.75 | 12.93 | 12.93 | 1.25% | 113,482 |
| Nov 12, 2025 | 13.13 | 13.13 | 12.71 | 12.77 | 12.77 | -1.54% | 141,849 |
| Nov 11, 2025 | 12.89 | 13.19 | 12.70 | 12.97 | 12.97 | 1.57% | 126,925 |
| Nov 10, 2025 | 12.83 | 13.14 | 12.43 | 12.77 | 12.77 | -2.44% | 124,919 |
| Nov 7, 2025 | 12.95 | 13.18 | 12.30 | 13.09 | 13.09 | 1.08% | 144,322 |
| Nov 6, 2025 | 13.35 | 13.35 | 12.85 | 12.95 | 12.95 | -3.00% | 157,502 |
| Nov 4, 2025 | 13.44 | 13.44 | 13.10 | 13.35 | 13.35 | 0.38% | 83,543 |
| Nov 3, 2025 | 13.44 | 13.45 | 13.22 | 13.30 | 13.30 | -1.04% | 70,903 |
| Oct 31, 2025 | 13.55 | 13.98 | 13.30 | 13.44 | 13.44 | -2.40% | 91,646 |
| Oct 30, 2025 | 14.08 | 14.08 | 13.70 | 13.77 | 13.77 | 0.15% | 60,075 |
| Oct 29, 2025 | 13.56 | 13.97 | 13.53 | 13.75 | 13.75 | -0.72% | 136,097 |
| Oct 28, 2025 | 14.19 | 14.19 | 13.70 | 13.85 | 13.85 | -0.22% | 82,791 |
| Oct 27, 2025 | 14.34 | 14.65 | 13.76 | 13.88 | 13.88 | -2.73% | 175,552 |
| Oct 24, 2025 | 13.80 | 14.50 | 13.60 | 14.27 | 14.27 | 3.26% | 230,712 |
| Oct 23, 2025 | 13.95 | 13.99 | 13.50 | 13.82 | 13.82 | 0.73% | 71,376 |
| Oct 21, 2025 | 13.65 | 13.80 | 13.65 | 13.72 | 13.72 | 2.85% | 67,867 |
| Oct 20, 2025 | 13.35 | 13.50 | 13.11 | 13.34 | 13.34 | -0.07% | 63,703 |
| Oct 17, 2025 | 13.70 | 13.70 | 13.22 | 13.35 | 13.35 | -0.74% | 46,453 |
| Oct 16, 2025 | 13.48 | 13.88 | 13.10 | 13.45 | 13.45 | -0.22% | 47,262 |
| Oct 15, 2025 | 13.75 | 13.75 | 13.30 | 13.48 | 13.48 | 0.82% | 48,652 |