NSE:SMALL250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	16.81	16.95	16.50	16.61	16.61	-0.60%	1,000,108
Apr 22, 2026	16.64	16.73	16.51	16.71	16.71	0.97%	658,835
Apr 21, 2026	16.38	16.70	16.38	16.55	16.55	0.98%	1,041,270
Apr 20, 2026	16.88	16.88	16.29	16.39	16.39	-0.49%	648,654
Apr 17, 2026	16.27	16.49	16.24	16.47	16.47	1.60%	746,853
Apr 16, 2026	16.53	16.53	16.06	16.21	16.21	1.00%	1,201,185
Apr 15, 2026	16.11	16.25	15.83	16.05	16.05	2.10%	1,457,207
Apr 13, 2026	15.60	16.48	15.30	15.72	15.72	-1.75%	1,883,767
Apr 10, 2026	15.90	16.90	15.15	16.00	16.00	3.09%	950,531
Apr 9, 2026	15.51	15.65	15.40	15.52	15.52	-	610,742
Apr 8, 2026	15.37	15.54	15.26	15.52	15.52	4.09%	2,048,036
Apr 7, 2026	15.10	15.20	14.76	14.91	14.91	0.13%	972,645
Apr 6, 2026	14.76	14.93	14.55	14.89	14.89	0.88%	815,972
Apr 2, 2026	14.63	14.79	14.30	14.76	14.76	-0.07%	987,146
Apr 1, 2026	14.72	14.92	14.62	14.77	14.77	2.78%	840,842
Mar 30, 2026	14.75	15.75	14.25	14.37	14.37	-2.04%	1,601,495
Mar 27, 2026	15.11	15.11	14.61	14.67	14.67	-1.87%	853,415
Mar 25, 2026	14.69	15.07	14.69	14.95	14.95	2.82%	1,216,670
Mar 24, 2026	14.59	14.62	14.25	14.54	14.54	2.11%	1,882,313
Mar 23, 2026	15.18	15.18	14.16	14.24	14.24	-3.85%	2,201,165
Mar 20, 2026	14.89	14.99	14.79	14.81	14.81	0.14%	574,374
Mar 19, 2026	15.55	15.55	14.67	14.79	14.79	-2.57%	1,618,378
Mar 18, 2026	14.97	15.28	14.95	15.18	15.18	1.95%	658,326
Mar 17, 2026	15.27	15.27	14.60	14.89	14.89	0.40%	626,869
Mar 16, 2026	14.99	15.00	14.54	14.83	14.83	-0.60%	4,290,442
Mar 13, 2026	15.67	15.67	14.79	14.92	14.92	-2.42%	2,351,780
Mar 12, 2026	15.39	15.43	15.04	15.29	15.29	-0.78%	877,407
Mar 11, 2026	15.36	15.56	15.29	15.41	15.41	-0.13%	1,072,255
Mar 10, 2026	15.20	15.46	15.20	15.43	15.43	2.12%	960,258
Mar 9, 2026	15.35	15.56	14.86	15.11	15.11	-2.20%	1,565,588
Mar 6, 2026	15.85	15.85	15.42	15.45	15.45	-0.13%	179,140
Mar 5, 2026	15.59	15.64	15.29	15.47	15.47	1.24%	2,183,042
Mar 4, 2026	15.14	15.70	15.14	15.28	15.28	-2.18%	1,345,731
Mar 2, 2026	16.29	16.29	15.43	15.62	15.62	-1.76%	1,189,797
Feb 27, 2026	16.04	16.05	15.85	15.90	15.90	-0.81%	321,850
Feb 26, 2026	16.12	16.12	15.98	16.03	16.03	-0.06%	220,709
Feb 25, 2026	16.01	16.07	15.97	16.04	16.04	0.63%	142,502
Feb 24, 2026	16.42	16.42	15.81	15.94	15.94	-0.50%	255,574
Feb 23, 2026	15.99	16.30	15.96	16.02	16.02	0.25%	378,831
Feb 20, 2026	16.37	16.37	15.50	15.98	15.98	-	320,121
Feb 19, 2026	16.34	16.34	15.93	15.98	15.98	-1.11%	342,167
Feb 18, 2026	16.20	16.22	16.10	16.16	16.16	0.31%	161,785
Feb 17, 2026	15.99	16.13	15.97	16.11	16.11	0.69%	187,274
Feb 16, 2026	16.46	16.46	15.81	16.00	16.00	0.13%	432,154
Feb 13, 2026	16.42	16.42	15.93	15.98	15.98	-1.78%	523,264
Feb 12, 2026	16.67	16.67	16.21	16.27	16.27	-0.67%	251,349
Feb 11, 2026	16.44	16.44	16.25	16.38	16.38	0.18%	394,855
Feb 10, 2026	16.68	16.68	16.30	16.35	16.35	0.37%	250,750
Feb 9, 2026	16.00	16.36	15.91	16.29	16.29	2.65%	724,625
Feb 6, 2026	16.01	16.01	15.62	15.87	15.87	-0.44%	339,231