Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

India Smallcap Egshares (NY: SCIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.80 13.89 13.78 13.83 2,109 +0.15(+1.07%)
Jan 30, 2019 13.51 13.73 13.51 13.68 764 +0.28(+2.09%)
Jan 29, 2019 13.40 13.48 13.40 13.40 1,204 +0.04(+0.27%)
Jan 28, 2019 13.40 13.43 13.22 13.36 4,601 -0.54(-3.86%)
Jan 25, 2019 13.89 13.92 13.89 13.90 6,000 -0.28(-1.94%)
Jan 24, 2019 14.09 14.25 14.09 14.18 531 -0.03(-0.19%)
Jan 23, 2019 14.20 14.20 14.20 14.20 80 +0.04(+0.26%)
Jan 22, 2019 14.26 14.26 14.13 14.16 1,504 -0.46(-3.15%)
Jan 18, 2019 14.65 14.65 14.50 14.62 1,500 -0.19(-1.27%)
Jan 17, 2019 14.80 14.81 14.80 14.81 384 -0.05(-0.31%)
Jan 16, 2019 14.93 14.93 14.86 14.86 722 +0.20(+1.36%)
Jan 15, 2019 14.59 14.66 14.59 14.66 285 +0.06(+0.41%)
Jan 14, 2019 14.51 14.60 14.51 14.60 305 -0.14(-0.95%)
Jan 11, 2019 14.79 14.79 14.67 14.74 5,800 -0.20(-1.34%)
Jan 10, 2019 14.86 14.94 14.82 14.94 5,463 +0.18(+1.22%)
Jan 09, 2019 14.86 14.86 14.72 14.76 4,691 -0.20(-1.31%)
Jan 08, 2019 14.96 14.96 14.96 14.96 127 +0.15(+1.02%)
Jan 07, 2019 14.95 14.95 14.75 14.80 6,165 -0.21(-1.40%)
Jan 04, 2019 14.82 15.06 14.82 15.02 2,500 +0.38(+2.56%)
Jan 03, 2019 14.64 14.64 14.64 14.64 0 -0.35(-2.31%)
Jan 02, 2019 14.99 14.99 14.99 14.99 13 +0.07(+0.45%)
Dec 31, 2018 15.12 15.12 14.77 14.92 6,600 +0.03(+0.20%)
Dec 28, 2018 14.69 14.89 14.67 14.89 17,400 +0.09(+0.61%)
Dec 27, 2018 14.70 14.80 14.54 14.80 2,381 +0.02(+0.14%)
Dec 26, 2018 14.57 14.78 14.52 14.78 4,376 +0.18(+1.23%)
Dec 24, 2018 14.65 14.65 14.60 14.60 200 -0.20(-1.35%)
Dec 21, 2018 14.89 14.89 14.69 14.80 2,500 -0.26(-1.75%)
Dec 20, 2018 15.16 15.25 14.96 15.06 3,014 +0.31(+2.09%)
Dec 19, 2018 14.91 15.15 14.69 14.76 5,821 +0.19(+1.27%)
Dec 18, 2018 14.67 14.90 14.57 14.57 3,213 +0.31(+2.16%)
Dec 17, 2018 14.20 14.54 14.20 14.26 2,007 +0.05(+0.36%)
Dec 14, 2018 14.25 14.25 14.15 14.21 3,000 -0.13(-0.91%)
Dec 13, 2018 14.31 14.36 14.31 14.34 13,084 +0.13(+0.95%)
Dec 12, 2018 14.05 14.30 14.05 14.21 7,984 +0.59(+4.33%)
Dec 11, 2018 13.60 13.63 13.60 13.62 5,569 +0.58(+4.41%)
Dec 10, 2018 13.30 13.30 13.04 13.04 5,894 -0.68(-4.96%)
Dec 07, 2018 14.00 14.00 13.72 13.72 5,300 -0.38(-2.70%)
Dec 06, 2018 14.10 14.10 14.00 14.10 2,317 -0.40(-2.76%)
Dec 04, 2018 14.64 14.65 14.50 14.50 3,500 -0.14(-0.99%)
Dec 03, 2018 14.59 14.76 14.59 14.64 4,601 +0.04(+0.31%)
Nov 30, 2018 14.82 14.82 14.60 14.60 700 -0.22(-1.48%)
Nov 29, 2018 14.75 14.82 14.75 14.82 1,378 +0.17(+1.16%)
Nov 28, 2018 14.44 14.66 14.44 14.65 3,731 +0.02(+0.11%)
Nov 27, 2018 14.65 14.74 14.63 14.63 504 +0.06(+0.44%)
Nov 26, 2018 14.39 14.64 14.38 14.57 18,793 -0.21(-1.39%)
Nov 23, 2018 14.78 14.78 14.78 14.78 100 +0.00(+0.00%)
Nov 21, 2018 14.78 14.78 14.78 0 +0.37(+2.53%)
Nov 20, 2018 14.50 14.56 14.39 14.41 4,413 -0.36(-2.44%)
Nov 19, 2018 14.90 14.90 14.77 14.77 713 -0.29(-1.93%)
Nov 16, 2018 14.63 15.06 14.63 15.06 1,600 +0.01(+0.07%)
Nov 15, 2018 14.98 15.05 14.98 15.05 600 +0.07(+0.46%)
Nov 14, 2018 14.89 14.98 14.80 14.98 977 +0.03(+0.21%)
Nov 13, 2018 14.87 15.04 14.87 14.95 18,396 +0.39(+2.68%)
Nov 12, 2018 14.73 14.76 14.56 14.56 83,743 -0.41(-2.74%)
Nov 09, 2018 15.05 15.05 14.82 14.97 1,500 -0.07(-0.47%)
Nov 08, 2018 15.11 15.11 14.82 15.04 4,245 -0.16(-1.05%)
Nov 07, 2018 14.95 15.20 14.95 15.20 890 +0.38(+2.56%)
Nov 06, 2018 14.72 14.82 14.64 14.82 3,186 +0.02(+0.14%)
Nov 05, 2018 14.77 14.80 14.74 14.80 878 +0.17(+1.16%)
Nov 02, 2018 14.75 14.75 14.57 14.63 3,100 -0.06(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.