Avio Smart Market Stack Limited (NSE:ASMS)
India
· Delayed Price · Currency is INR 7.91
-0.09 (-1.13%)
Apr 29, 2026, 3:30 PM IST
Avio Smart Market Stack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |