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 (%)
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%)
Nov 01, 2018 14.72 14.72 14.69 14.69 686 +0.43(+3.04%)
Oct 31, 2018 14.32 14.32 14.21 14.26 4,271 +0.01(+0.04%)
Oct 30, 2018 14.22 14.25 14.08 14.25 2,752 +0.40(+2.92%)
Oct 29, 2018 13.99 14.00 13.85 13.85 3,273 +0.20(+1.47%)
Oct 26, 2018 13.72 13.72 13.56 13.65 4,800 +0.06(+0.44%)
Oct 25, 2018 13.66 13.71 13.53 13.59 11,671 +0.06(+0.44%)
Oct 24, 2018 13.91 13.91 13.53 13.53 5,107 -0.29(-2.08%)
Oct 23, 2018 13.86 13.86 13.72 13.82 882 +0.17(+1.23%)
Oct 22, 2018 13.90 13.90 13.65 13.65 4,739 -0.42(-2.99%)
Oct 19, 2018 14.25 14.25 14.00 14.07 2,100 +0.17(+1.22%)
Oct 18, 2018 14.56 14.56 13.83 13.90 853 -0.31(-2.18%)
Oct 17, 2018 14.24 14.26 14.21 14.21 873 -0.57(-3.86%)
Oct 16, 2018 14.62 14.81 14.60 14.78 19,663 +0.33(+2.28%)
Oct 15, 2018 14.42 14.45 14.34 14.45 4,613 +0.42(+2.99%)
Oct 12, 2018 13.92 14.06 13.81 14.03 2,100 +0.52(+3.85%)
Oct 11, 2018 13.50 13.67 13.50 13.51 8,247 -0.09(-0.68%)
Oct 10, 2018 13.62 13.62 13.47 13.60 3,475 +0.39(+2.95%)
Oct 09, 2018 13.00 13.21 13.00 13.21 987 -0.07(-0.51%)
Oct 08, 2018 13.28 13.32 13.21 13.28 3,888 -0.06(-0.48%)
Oct 05, 2018 13.56 13.93 13.32 13.34 6,100 -0.29(-2.15%)
Oct 04, 2018 13.97 13.97 13.57 13.64 5,893 -0.36(-2.60%)
Oct 03, 2018 14.23 14.23 14.00 14.00 5,628 -0.06(-0.43%)
Oct 02, 2018 14.15 14.16 14.00 14.06 10,100 -0.09(-0.63%)
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.