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 (%)
Feb 28, 2019 13.17 13.24 13.17 13.21 783 +0.25(+1.93%)
Feb 27, 2019 13.05 13.05 12.96 12.96 1,631 -0.10(-0.77%)
Feb 26, 2019 12.97 13.07 12.97 13.06 667 -0.13(-0.99%)
Feb 25, 2019 13.26 13.35 13.19 13.19 3,032 +0.24(+1.89%)
Feb 22, 2019 12.99 13.01 12.95 12.95 2,300 +0.10(+0.82%)
Feb 21, 2019 12.79 12.84 12.79 12.84 994 +0.07(+0.51%)
Feb 20, 2019 12.74 12.85 12.70 12.78 2,742 +0.12(+0.93%)
Feb 19, 2019 12.48 12.66 12.48 12.66 1,718 -0.02(-0.18%)
Feb 15, 2019 12.78 12.78 12.68 12.68 5,100 -0.19(-1.48%)
Feb 14, 2019 12.90 12.90 12.87 12.87 617 +0.09(+0.70%)
Feb 13, 2019 12.68 12.78 12.68 12.78 651 -0.21(-1.58%)
Feb 12, 2019 12.89 12.98 12.89 12.98 249 +0.10(+0.82%)
Feb 11, 2019 13.02 13.02 12.88 12.88 2,182 -0.21(-1.57%)
Feb 08, 2019 13.13 13.15 13.09 13.09 500 -0.19(-1.43%)
Feb 07, 2019 13.12 13.36 13.11 13.28 10,126 +0.23(+1.72%)
Feb 06, 2019 13.13 13.13 12.97 13.05 10,821 -0.08(-0.65%)
Feb 05, 2019 13.19 13.19 13.13 13.13 1,364 -0.03(-0.19%)
Feb 04, 2019 13.28 13.38 13.16 13.16 21,192 -0.30(-2.23%)
Feb 01, 2019 13.66 13.66 13.46 13.46 2,600 -0.37(-2.65%)
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%)
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.