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 (%)
Jun 14, 2019 13.78 13.78 13.78 0 -0.01(-0.07%)
Jun 13, 2019 13.85 13.85 13.76 13.79 6,636 -0.06(-0.47%)
Jun 12, 2019 13.72 13.85 13.72 13.85 2,701 +0.01(+0.11%)
Jun 11, 2019 13.84 13.85 13.75 13.84 3,815 +0.01(+0.07%)
Jun 10, 2019 13.92 13.94 13.73 13.82 3,573 +0.00(+0.04%)
Jun 07, 2019 13.76 13.82 13.75 13.82 3,500 -0.01(-0.07%)
Jun 06, 2019 13.77 13.83 13.77 13.83 1,000 +0.01(+0.07%)
Jun 05, 2019 13.70 13.82 13.70 13.82 1,924 +0.02(+0.15%)
Jun 04, 2019 13.82 13.82 13.72 13.80 1,193 -0.05(-0.36%)
Jun 03, 2019 13.78 13.85 13.71 13.85 2,689 +0.12(+0.91%)
May 31, 2019 13.81 13.81 13.42 13.72 7,100 -0.19(-1.37%)
May 30, 2019 13.87 13.91 13.87 13.91 262 +0.07(+0.54%)
May 29, 2019 13.84 13.84 13.84 13.84 73 +0.08(+0.62%)
May 28, 2019 13.57 13.83 13.57 13.76 1,648 -0.13(-0.96%)
May 24, 2019 13.93 13.93 13.89 13.89 2,000 +0.21(+1.52%)
May 23, 2019 13.68 13.71 13.36 13.68 1,952 +0.00(+0.00%)
May 22, 2019 13.75 14.00 13.68 13.68 1,525 -0.20(-1.41%)
May 21, 2019 14.00 14.00 13.05 13.88 4,166 -0.12(-0.86%)
May 20, 2019 13.97 14.10 13.52 13.99 4,178 +0.65(+4.87%)
May 17, 2019 13.35 13.35 13.35 13.35 0 -0.06(-0.48%)
May 16, 2019 13.11 13.41 13.11 13.41 270 +0.33(+2.52%)
May 15, 2019 12.94 14.40 12.94 13.08 2,218 -0.30(-2.27%)
May 14, 2019 13.64 13.64 13.38 13.38 260 +0.07(+0.53%)
May 13, 2019 13.20 13.72 12.75 13.31 2,048 -0.43(-3.10%)
May 10, 2019 13.64 13.74 13.57 13.74 2,000 +0.04(+0.30%)
May 09, 2019 13.70 13.70 13.70 13.70 324 -0.10(-0.72%)
May 08, 2019 13.90 13.90 13.74 13.80 901 -0.26(-1.85%)
May 07, 2019 14.00 14.06 13.80 14.06 5,810 -0.51(-3.50%)
May 06, 2019 14.02 14.57 14.02 14.57 2,889 +0.05(+0.38%)
May 03, 2019 14.61 14.61 14.35 14.52 200 +0.17(+1.19%)
May 02, 2019 14.48 14.48 14.33 14.35 2,407 -0.13(-0.93%)
May 01, 2019 14.69 14.81 14.48 14.48 886 +0.09(+0.63%)
Apr 30, 2019 14.59 14.59 14.36 14.39 7,642 -0.41(-2.74%)
Apr 29, 2019 14.69 14.80 14.69 14.80 188 +0.12(+0.79%)
Apr 26, 2019 14.78 14.78 14.66 14.68 2,600 -0.20(-1.34%)
Apr 25, 2019 14.90 14.94 14.88 14.88 1,702 +0.01(+0.03%)
Apr 24, 2019 14.88 14.88 14.88 14.88 86 +0.05(+0.34%)
Apr 23, 2019 14.76 14.82 14.76 14.82 402 -0.01(-0.03%)
Apr 22, 2019 14.84 14.88 14.82 14.83 1,664 -0.29(-1.94%)
Apr 18, 2019 15.08 15.22 14.93 15.12 4,200 -0.18(-1.19%)
Apr 17, 2019 15.25 15.31 15.25 15.31 802 -0.11(-0.73%)
Apr 16, 2019 15.48 15.48 15.20 15.42 835 +0.00(+0.03%)
Apr 15, 2019 15.40 15.55 15.40 15.42 7,129 +0.15(+1.01%)
Apr 12, 2019 14.92 15.40 14.72 15.26 5,100 +0.12(+0.80%)
Apr 11, 2019 15.20 15.20 14.98 15.14 3,005 -0.15(-0.96%)
Apr 10, 2019 14.47 15.29 14.47 15.29 980 +0.27(+1.80%)
Apr 09, 2019 14.99 15.31 14.99 15.02 4,797 +0.04(+0.27%)
Apr 08, 2019 15.22 15.22 14.78 14.98 2,133 -0.32(-2.12%)
Apr 05, 2019 15.27 15.30 15.26 15.30 1,600 +0.06(+0.39%)
Apr 04, 2019 15.24 15.24 15.22 15.24 328 -0.06(-0.39%)
Apr 03, 2019 15.32 15.32 15.30 15.30 1,408 -0.05(-0.33%)
Apr 02, 2019 15.35 15.35 15.35 15.35 100 -0.13(-0.84%)
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.