Avio Smart Market Stack Ltd ASMS
NSE · India · Electronic Technology
INR 5.99-0.07 (-1.16%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 6.06 | -0.33% | INR 6.20 | INR 6.49 | INR 5.81 | 557.36K |
| 2026-09-29 | INR 6.08 | -3.95% | INR 6.49 | INR 6.49 | INR 5.10 | 524.33K |
| 2026-09-28 | INR 6.33 | -0.78% | INR 6.54 | INR 6.54 | INR 6.24 | 188.84K |
| 2026-09-25 | INR 6.38 | -0.47% | INR 6.49 | INR 6.54 | INR 6.27 | 248.42K |
| 2026-09-24 | INR 6.41 | -0.93% | INR 6.45 | INR 6.55 | INR 6.34 | 201.11K |
| 2026-09-23 | INR 6.47 | -2.12% | INR 6.68 | INR 6.68 | INR 6.42 | 388.82K |
| 2026-09-22 | INR 6.61 | -1.05% | INR 6.80 | INR 6.80 | INR 6.58 | 187.51K |
| 2026-09-21 | INR 6.68 | +0.30% | INR 6.77 | INR 6.83 | INR 6.62 | 206.24K |
| 2026-09-18 | INR 6.66 | -0.60% | INR 6.79 | INR 6.80 | INR 6.62 | 166.36K |
| 2026-09-17 | INR 6.70 | -2.33% | INR 6.94 | INR 6.94 | INR 6.52 | 176.85K |
| 2026-09-16 | INR 6.86 | +0.59% | INR 6.81 | INR 7.07 | INR 6.81 | 234.51K |
| 2026-09-15 | INR 6.82 | -0.87% | INR 6.99 | INR 6.99 | INR 6.80 | 66.07K |
| 2026-09-14 | INR 6.88 | 0.00% | INR 6.88 | INR 6.88 | INR 6.88 | 0 |
| 2026-09-11 | INR 6.88 | -0.43% | INR 6.89 | INR 6.98 | INR 6.66 | 141.12K |
| 2026-09-10 | INR 6.91 | -0.58% | INR 7.07 | INR 7.07 | INR 6.88 | 141.63K |
| 2026-09-09 | INR 6.95 | +0.43% | INR 7.02 | INR 7.10 | INR 6.90 | 123.58K |
| 2026-09-08 | INR 6.92 | -1.28% | INR 6.92 | INR 7.05 | INR 6.90 | 196.93K |
| 2026-09-07 | INR 7.01 | -0.85% | INR 7.03 | INR 7.15 | INR 6.92 | 234.13K |
| 2026-09-04 | INR 7.07 | -0.56% | INR 7.11 | INR 7.23 | INR 7.01 | 65.28K |
| 2026-09-03 | INR 7.11 | +1.43% | INR 7.02 | INR 7.36 | INR 6.92 | 194.58K |
| 2026-09-02 | INR 7.01 | -3.18% | INR 7.15 | INR 7.33 | INR 6.91 | 323.36K |
| 2026-09-01 | INR 7.24 | +2.99% | INR 7.02 | INR 7.38 | INR 7.00 | 447.97K |
| 2026-08-31 | INR 7.03 | +0.29% | INR 6.90 | INR 7.15 | INR 6.66 | 289.45K |
| 2026-08-28 | INR 7.01 | -0.85% | INR 7.00 | INR 7.18 | INR 6.75 | 138.15K |
| 2026-08-27 | INR 7.07 | +1.87% | INR 7.04 | INR 7.10 | INR 6.94 | 258.82K |
| 2026-08-26 | INR 6.94 | -0.14% | INR 7.09 | INR 7.09 | INR 6.90 | 93.70K |
| 2026-08-25 | INR 6.95 | -0.57% | INR 7.02 | INR 7.02 | INR 6.95 | 119.14K |
| 2026-08-24 | INR 6.99 | 0.00% | INR 6.94 | INR 7.09 | INR 6.94 | 74.39K |
| 2026-08-21 | INR 6.99 | -0.14% | INR 7.15 | INR 7.15 | INR 6.91 | 111.93K |
| 2026-08-20 | INR 7.00 | -0.43% | INR 6.93 | INR 7.13 | INR 6.93 | 133.87K |
| 2026-08-19 | INR 7.03 | -0.14% | INR 7.04 | INR 7.16 | INR 6.95 | 134.09K |
| 2026-08-18 | INR 7.04 | +1.15% | INR 6.96 | INR 7.16 | INR 6.93 | 146.10K |
| 2026-08-17 | INR 6.96 | -1.28% | INR 7.17 | INR 7.17 | INR 6.88 | 198.59K |
| 2026-08-14 | INR 7.05 | +0.28% | INR 7.24 | INR 7.24 | INR 6.95 | 127.09K |
| 2026-08-13 | INR 7.03 | -2.63% | INR 7.16 | INR 7.30 | INR 6.95 | 328.07K |
| 2026-08-12 | INR 7.22 | -1.90% | INR 7.44 | INR 7.44 | INR 7.18 | 77.95K |
| 2026-08-11 | INR 7.36 | +0.14% | INR 7.35 | INR 7.54 | INR 7.16 | 162.23K |
| 2026-08-10 | INR 7.35 | +1.38% | INR 7.25 | INR 7.38 | INR 7.06 | 131.65K |
| 2026-08-07 | INR 7.25 | +0.55% | INR 7.13 | INR 7.27 | INR 7.13 | 77.14K |
| 2026-08-06 | INR 7.21 | -3.22% | INR 7.50 | INR 7.54 | INR 7.15 | 202.56K |
| 2026-08-05 | INR 7.45 | +3.62% | INR 7.19 | INR 7.54 | INR 7.05 | 302.82K |
| 2026-08-04 | INR 7.19 | +1.55% | INR 7.08 | INR 7.40 | INR 7.00 | 490.59K |
| 2026-08-03 | INR 7.08 | +0.85% | INR 7.02 | INR 7.20 | INR 7.00 | 118.40K |
| 2026-07-31 | INR 7.02 | -1.13% | INR 7.05 | INR 7.18 | INR 7.02 | 140.41K |
| 2026-07-30 | INR 7.10 | +0.57% | INR 7.17 | INR 7.28 | INR 7.00 | 196.66K |
| 2026-07-29 | INR 7.06 | +0.71% | INR 7.10 | INR 7.14 | INR 7.01 | 101.02K |
| 2026-07-28 | INR 7.01 | 0.00% | INR 6.93 | INR 7.19 | INR 6.93 | 136.20K |
| 2026-07-27 | INR 7.01 | +0.14% | INR 7.07 | INR 7.15 | INR 6.95 | 128.17K |
| 2026-07-24 | INR 7.00 | -0.71% | INR 7.01 | INR 7.13 | INR 7.00 | 103.57K |
| 2026-07-23 | INR 7.05 | -0.70% | INR 7.10 | INR 7.23 | INR 7.02 | 138.89K |
| 2026-07-22 | INR 7.10 | -0.14% | INR 7.11 | INR 7.28 | INR 7.05 | 83.85K |
| 2026-07-21 | INR 7.11 | -1.39% | INR 7.13 | INR 7.20 | INR 7.03 | 92.67K |
| 2026-07-20 | INR 7.21 | -0.28% | INR 7.30 | INR 7.33 | INR 7.11 | 54.00K |
| 2026-07-17 | INR 7.23 | +0.84% | INR 7.20 | INR 7.36 | INR 7.20 | 148.50K |
| 2026-07-16 | INR 7.17 | +0.14% | INR 7.18 | INR 7.29 | INR 7.05 | 77.37K |
| 2026-07-15 | INR 7.16 | +0.85% | INR 7.11 | INR 7.20 | INR 7.10 | 137.32K |
| 2026-07-14 | INR 7.10 | +0.71% | INR 7.02 | INR 7.14 | INR 7.01 | 85.04K |
| 2026-07-13 | INR 7.05 | +0.14% | INR 7.12 | INR 7.12 | INR 6.96 | 141.65K |
| 2026-07-10 | INR 7.04 | -0.42% | INR 7.00 | INR 7.18 | INR 7.00 | 156.43K |
| 2026-07-09 | INR 7.07 | -0.84% | INR 6.90 | INR 7.17 | INR 6.90 | 114.94K |
| 2026-07-08 | INR 7.13 | -0.28% | INR 7.10 | INR 7.22 | INR 7.10 | 170.92K |
| 2026-07-07 | INR 7.15 | +0.14% | INR 7.20 | INR 7.20 | INR 7.05 | 165.64K |
| 2026-07-06 | INR 7.14 | +0.14% | INR 7.13 | INR 7.27 | INR 7.08 | 90.11K |
| 2026-07-03 | INR 7.13 | -0.42% | INR 7.15 | INR 7.31 | INR 7.06 | 173.72K |
| 2026-07-02 | INR 7.16 | -0.69% | INR 7.24 | INR 7.41 | INR 7.05 | 152.57K |
| 2026-07-01 | INR 7.21 | +1.26% | INR 7.21 | INR 7.25 | INR 7.09 | 105.02K |
| 2026-06-30 | INR 7.12 | -0.28% | INR 7.05 | INR 7.21 | INR 7.01 | 162.47K |
| 2026-06-29 | INR 7.14 | -1.24% | INR 7.35 | INR 7.35 | INR 6.91 | 278.73K |
| 2026-06-26 | INR 7.23 | 0.00% | INR 7.23 | INR 7.23 | INR 7.23 | 0 |
| 2026-06-25 | INR 7.23 | -2.69% | INR 7.43 | INR 7.60 | INR 7.19 | 279.18K |
| 2026-06-24 | INR 7.43 | -1.33% | INR 7.56 | INR 7.59 | INR 7.35 | 148.14K |
| 2026-06-23 | INR 7.53 | -2.08% | INR 7.80 | INR 7.82 | INR 7.42 | 133.56K |
| 2026-06-22 | INR 7.69 | +0.26% | INR 7.89 | INR 7.89 | INR 7.61 | 125.03K |
| 2026-06-19 | INR 7.67 | -3.64% | INR 7.90 | INR 7.90 | INR 7.61 | 255.47K |
| 2026-06-18 | INR 7.96 | -0.87% | INR 8.03 | INR 8.10 | INR 7.85 | 262.57K |
| 2026-06-17 | INR 8.03 | -1.83% | INR 8.18 | INR 8.38 | INR 7.97 | 564.46K |
| 2026-06-16 | INR 8.18 | +8.78% | INR 7.55 | INR 8.29 | INR 7.55 | 1.62M |
| 2026-06-15 | INR 7.52 | +3.72% | INR 7.35 | INR 7.62 | INR 7.30 | 686.30K |
| 2026-06-12 | INR 7.25 | +2.40% | INR 7.20 | INR 7.30 | INR 7.14 | 290.29K |
| 2026-06-11 | INR 7.08 | -2.07% | INR 7.20 | INR 7.20 | INR 6.95 | 592.06K |
| 2026-06-10 | INR 7.23 | -0.55% | INR 7.43 | INR 7.43 | INR 7.20 | 183.56K |
| 2026-06-09 | INR 7.27 | +0.41% | INR 7.39 | INR 7.39 | INR 7.18 | 544.20K |
| 2026-06-08 | INR 7.24 | -2.56% | INR 7.44 | INR 7.44 | INR 7.23 | 503.41K |
| 2026-06-05 | INR 7.43 | -0.54% | INR 7.58 | INR 7.64 | INR 7.39 | 684.02K |
| 2026-06-04 | INR 7.47 | +0.40% | INR 7.40 | INR 7.65 | INR 7.40 | 510.94K |
| 2026-06-03 | INR 7.44 | -1.46% | INR 7.66 | INR 7.79 | INR 7.31 | 462.43K |
| 2026-06-02 | INR 7.55 | +2.58% | INR 7.36 | INR 7.70 | INR 7.30 | 966.16K |
| 2026-06-01 | INR 7.36 | -0.81% | INR 7.64 | INR 7.64 | INR 7.35 | 457.82K |
| 2026-05-29 | INR 7.42 | -2.37% | INR 7.75 | INR 8.20 | INR 7.23 | 1.55M |
| 2026-05-28 | INR 7.60 | 0.00% | INR 7.60 | INR 7.60 | INR 7.60 | 0 |