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 (%)
Sep 28, 2018 14.18 14.23 14.15 14.15 9,100 -0.82(-5.48%)
Sep 27, 2018 15.05 15.06 14.88 14.97 6,847 -0.36(-2.32%)
Sep 26, 2018 15.08 15.33 15.08 15.33 4,006 +0.15(+0.96%)
Sep 25, 2018 15.21 15.21 15.18 15.18 2,013 -0.10(-0.65%)
Sep 24, 2018 15.42 15.50 15.15 15.28 9,851 -0.67(-4.20%)
Sep 21, 2018 15.94 16.31 14.12 15.95 20,200 -0.96(-5.68%)
Sep 20, 2018 16.82 16.91 16.82 16.91 2,213 +0.24(+1.44%)
Sep 19, 2018 16.60 16.73 16.60 16.67 3,725 +0.11(+0.65%)
Sep 18, 2018 16.58 16.62 16.52 16.56 11,383 -0.41(-2.40%)
Sep 17, 2018 17.04 17.07 16.97 16.97 647 -0.09(-0.53%)
Sep 14, 2018 17.06 17.08 16.96 17.06 3,800 +0.03(+0.18%)
Sep 13, 2018 16.97 17.03 16.90 17.03 4,204 +0.35(+2.10%)
Sep 12, 2018 16.78 16.78 16.68 16.68 600 -0.10(-0.60%)
Sep 11, 2018 16.63 16.78 16.63 16.78 4,974 -0.11(-0.65%)
Sep 10, 2018 17.02 17.23 16.89 16.89 3,229 -0.37(-2.14%)
Sep 07, 2018 17.27 17.49 17.13 17.26 1,700 +0.23(+1.35%)
Sep 06, 2018 17.08 17.08 17.01 17.03 1,525 -0.03(-0.15%)
Sep 05, 2018 17.10 17.10 17.06 17.06 994 -0.09(-0.55%)
Sep 04, 2018 17.55 17.56 17.02 17.15 21,413 -0.69(-3.87%)
Aug 31, 2018 17.84 17.84 17.84 0 +0.21(+1.19%)
Aug 30, 2018 17.55 17.63 17.55 17.63 12,203 +0.02(+0.14%)
Aug 29, 2018 17.65 17.65 17.57 17.61 12,990 -0.04(-0.25%)
Aug 28, 2018 17.68 17.68 17.65 17.65 1,267 -0.06(-0.34%)
Aug 27, 2018 17.85 17.85 17.70 17.71 1,380 +0.02(+0.11%)
Aug 24, 2018 17.66 17.86 17.65 17.69 12,600 +0.02(+0.09%)
Aug 23, 2018 17.60 17.68 17.60 17.67 2,307 -0.43(-2.35%)
Aug 22, 2018 18.00 18.10 18.00 18.10 3,560 +0.10(+0.56%)
Aug 21, 2018 17.96 18.00 17.89 18.00 7,331 +0.19(+1.07%)
Aug 20, 2018 17.81 17.81 17.81 17.81 101 -0.03(-0.17%)
Aug 17, 2018 17.58 17.84 17.58 17.84 6,000 +0.50(+2.88%)
Aug 16, 2018 17.25 17.34 17.25 17.34 545 +0.10(+0.56%)
Aug 15, 2018 17.10 17.24 17.10 17.24 357 -0.25(-1.41%)
Aug 14, 2018 17.46 17.54 17.45 17.49 1,464 +0.11(+0.61%)
Aug 13, 2018 17.38 17.53 17.38 17.38 1,676 -0.38(-2.11%)
Aug 10, 2018 17.73 17.76 17.72 17.76 1,300 -0.53(-2.88%)
Aug 09, 2018 18.43 18.43 18.28 18.29 3,093 -0.06(-0.31%)
Aug 08, 2018 18.15 18.34 18.15 18.34 3,060 +0.00(+0.00%)
Aug 07, 2018 18.25 18.40 18.25 18.34 2,260 -0.14(-0.75%)
Aug 06, 2018 18.41 18.48 18.35 18.48 3,568 +0.23(+1.26%)
Aug 03, 2018 18.23 18.25 18.12 18.25 900 +0.20(+1.10%)
Aug 02, 2018 18.05 18.05 18.05 18.05 210 -0.02(-0.12%)
Aug 01, 2018 18.17 18.17 17.97 18.07 1,170 -0.12(-0.69%)
Jul 31, 2018 17.95 18.20 17.95 18.20 1,679 +0.58(+3.27%)
Jul 30, 2018 17.63 17.73 17.62 17.62 7,350 +0.12(+0.69%)
Jul 27, 2018 17.41 17.50 17.37 17.50 14,200 +0.29(+1.69%)
Jul 26, 2018 17.14 17.21 17.13 17.21 3,227 -0.04(-0.23%)
Jul 25, 2018 17.11 17.25 17.09 17.25 4,845 +0.20(+1.17%)
Jul 24, 2018 17.01 17.05 16.74 17.05 7,478 +0.56(+3.40%)
Jul 23, 2018 16.49 16.49 16.49 16.49 609 -0.10(-0.60%)
Jul 20, 2018 16.44 16.59 16.41 16.59 12,485 +0.18(+1.10%)
Jul 19, 2018 16.47 16.47 16.18 16.41 4,966 -0.46(-2.72%)
Jul 18, 2018 16.91 16.91 16.81 16.87 3,148 -0.13(-0.78%)
Jul 17, 2018 16.79 17.00 16.79 17.00 4,084 +0.23(+1.35%)
Jul 16, 2018 16.67 16.77 16.66 16.77 2,287 -0.61(-3.49%)
Jul 13, 2018 17.50 17.50 17.38 17.38 490 -0.20(-1.14%)
Jul 12, 2018 17.60 17.68 17.58 17.58 2,282 +0.07(+0.40%)
Jul 11, 2018 17.49 17.51 17.49 17.51 1,257 -0.14(-0.80%)
Jul 10, 2018 17.56 17.78 17.56 17.65 5,315 +0.37(+2.12%)
Jul 09, 2018 17.26 17.30 17.25 17.29 7,428 +0.36(+2.16%)
Jul 06, 2018 16.86 16.98 16.86 16.92 2,878 +0.25(+1.50%)
Jul 05, 2018 16.69 16.79 16.66 16.67 1,485 -0.34(-2.00%)
Jul 03, 2018 17.01 17.01 17.01 0 +0.30(+1.80%)
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.