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 (%)
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%)
Oct 01, 2018 14.40 14.40 14.15 14.15 8,319 +0.00(+0.00%)
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%)
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.