NSE:SMALL250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.35	18.70	18.34	18.50	18.50	0.82%	145,765
Sep 22, 2026	18.73	18.73	18.29	18.35	18.35	-0.05%	597,786
Sep 21, 2026	18.75	18.75	18.31	18.36	18.36	-0.11%	611,921
Sep 18, 2026	18.15	18.45	18.12	18.38	18.38	1.55%	280,548
Sep 17, 2026	18.29	18.29	17.91	18.10	18.10	1.12%	257,569
Sep 16, 2026	18.42	18.42	17.57	17.90	17.90	-0.44%	1,668,162
Sep 15, 2026	18.86	18.86	17.93	17.98	17.98	-2.28%	505,834
Sep 11, 2026	18.88	18.88	18.24	18.40	18.40	-0.59%	390,167
Sep 10, 2026	18.98	18.98	18.45	18.51	18.51	-0.05%	120,772
Sep 9, 2026	18.95	18.95	18.49	18.52	18.52	-0.32%	431,576
Sep 8, 2026	18.60	18.62	18.48	18.58	18.58	0.11%	253,505
Sep 7, 2026	18.91	18.91	18.51	18.56	18.56	0.11%	175,195
Sep 4, 2026	18.75	18.75	18.51	18.54	18.54	0.16%	194,876
Sep 3, 2026	18.25	18.59	18.25	18.51	18.51	0.93%	171,197
Sep 2, 2026	18.81	18.81	18.20	18.34	18.34	-0.54%	385,602
Sep 1, 2026	17.97	18.85	17.97	18.44	18.44	-	252,304
Aug 31, 2026	18.64	18.93	18.35	18.44	18.44	-0.65%	455,610
Aug 28, 2026	18.84	18.84	18.53	18.56	18.56	0.49%	334,042
Aug 27, 2026	18.97	18.97	18.46	18.47	18.47	-0.22%	256,138
Aug 26, 2026	18.29	18.80	18.29	18.51	18.51	0.49%	188,300
Aug 25, 2026	18.66	18.66	18.36	18.42	18.42	-0.16%	505,416
Aug 24, 2026	18.93	18.93	18.06	18.45	18.45	-0.11%	381,713
Aug 21, 2026	18.47	18.53	18.41	18.47	18.47	0.44%	524,809
Aug 20, 2026	18.44	18.47	18.37	18.39	18.39	0.44%	233,322
Aug 19, 2026	18.07	18.46	18.04	18.31	18.31	-0.54%	269,499
Aug 18, 2026	18.48	18.48	18.35	18.41	18.41	-	125,842
Aug 17, 2026	18.47	18.49	18.26	18.41	18.41	0.38%	353,777
Aug 14, 2026	18.83	18.83	18.30	18.34	18.34	-0.22%	392,515
Aug 13, 2026	18.40	18.48	18.38	18.38	18.38	0.11%	239,790
Aug 12, 2026	18.53	18.53	18.35	18.36	18.36	-0.43%	362,385
Aug 11, 2026	18.38	18.48	18.01	18.44	18.44	0.33%	178,110
Aug 10, 2026	18.72	18.72	18.35	18.38	18.38	-0.11%	321,079
Aug 7, 2026	17.97	18.78	17.97	18.40	18.40	-0.22%	341,024
Aug 6, 2026	18.77	18.77	18.36	18.44	18.44	0.22%	415,719
Aug 5, 2026	18.63	18.63	18.31	18.40	18.40	0.77%	607,918
Aug 4, 2026	18.37	18.37	18.22	18.26	18.26	-0.11%	529,291
Aug 3, 2026	18.04	18.50	18.02	18.28	18.28	1.73%	678,931
Jul 31, 2026	18.07	18.07	17.90	17.97	17.97	0.56%	160,829
Jul 30, 2026	18.22	18.22	17.86	17.87	17.87	-0.94%	264,307
Jul 29, 2026	17.45	18.08	17.45	18.04	18.04	1.29%	502,859
Jul 28, 2026	17.94	17.94	17.75	17.81	17.81	-0.17%	258,197
Jul 27, 2026	17.98	17.99	17.47	17.84	17.84	1.08%	222,124
Jul 24, 2026	18.47	18.47	17.27	17.65	17.65	-0.34%	688,184
Jul 23, 2026	18.25	18.25	17.70	17.71	17.71	-1.01%	186,579
Jul 22, 2026	18.22	18.22	17.82	17.89	17.89	-1.32%	469,605
Jul 21, 2026	18.43	18.43	18.07	18.13	18.13	0.33%	443,152
Jul 20, 2026	18.04	18.30	17.87	18.07	18.07	0.17%	693,792
Jul 17, 2026	18.57	18.57	17.90	18.04	18.04	-0.44%	418,210
Jul 16, 2026	18.22	18.22	18.07	18.12	18.12	-	275,486
Jul 15, 2026	17.63	18.21	17.63	18.12	18.12	0.72%	415,402