NSE:SNXT30BEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.95	39.07	36.87	37.93	37.93	-0.11%	19,173
Apr 1, 2026	38.37	39.14	37.63	37.97	37.97	1.77%	12,722
Mar 30, 2026	37.50	37.99	36.83	37.31	37.31	-0.98%	23,943
Mar 27, 2026	38.08	38.94	37.06	37.68	37.68	-2.13%	26,683
Mar 25, 2026	38.31	38.98	38.21	38.50	38.50	2.04%	27,546
Mar 24, 2026	37.51	38.58	37.33	37.73	37.73	1.13%	42,066
Mar 23, 2026	38.33	38.40	37.20	37.31	37.31	-2.76%	42,838
Mar 20, 2026	39.34	39.34	38.15	38.37	38.37	-0.49%	7,857
Mar 19, 2026	39.38	39.40	38.20	38.56	38.56	-2.21%	21,818
Mar 18, 2026	39.88	40.17	38.86	39.43	39.43	-	31,588
Mar 17, 2026	38.26	40.29	38.26	39.43	39.43	1.65%	24,752
Mar 16, 2026	39.38	39.55	37.63	38.79	38.79	-0.18%	29,909
Mar 13, 2026	39.84	40.15	38.42	38.86	38.86	-2.46%	34,921
Mar 12, 2026	40.27	41.19	39.39	39.84	39.84	-0.50%	9,460
Mar 11, 2026	41.48	41.48	39.96	40.04	40.04	-2.29%	20,869
Mar 10, 2026	40.82	41.89	39.57	40.98	40.98	2.81%	12,483
Mar 9, 2026	40.08	40.08	39.15	39.86	39.86	-1.29%	39,510
Mar 6, 2026	40.01	41.07	39.67	40.38	40.38	-0.62%	26,644
Mar 5, 2026	40.53	41.26	39.81	40.63	40.63	1.60%	36,345
Mar 4, 2026	41.18	41.18	39.46	39.99	39.99	-3.05%	21,796
Mar 2, 2026	41.81	41.99	40.00	41.25	41.25	-0.46%	46,914
Feb 27, 2026	42.11	42.30	41.36	41.44	41.44	-1.59%	10,574
Feb 26, 2026	41.01	42.25	41.00	42.11	42.11	1.86%	19,434
Feb 25, 2026	41.23	41.85	40.86	41.34	41.34	0.36%	12,768
Feb 24, 2026	42.50	42.50	40.65	41.19	41.19	-0.68%	9,128
Feb 23, 2026	41.15	41.70	40.96	41.47	41.47	0.29%	9,011
Feb 20, 2026	41.27	41.40	40.36	41.35	41.35	0.68%	9,604
Feb 19, 2026	41.66	41.86	40.55	41.07	41.07	-0.92%	22,353
Feb 18, 2026	41.38	41.75	40.56	41.45	41.45	0.66%	9,040
Feb 17, 2026	41.14	41.59	40.81	41.18	41.18	0.10%	9,426
Feb 16, 2026	40.93	41.39	40.75	41.14	41.14	0.51%	4,343
Feb 13, 2026	41.45	41.70	40.51	40.93	40.93	-1.25%	6,661
Feb 12, 2026	41.50	41.95	40.77	41.45	41.45	-	8,351
Feb 11, 2026	41.49	41.50	40.64	41.45	41.45	0.58%	7,050
Feb 10, 2026	41.99	41.99	40.73	41.21	41.21	0.59%	9,115
Feb 9, 2026	41.17	41.46	40.10	40.97	40.97	1.09%	12,186
Feb 6, 2026	40.01	41.00	39.75	40.53	40.53	-0.17%	6,098
Feb 5, 2026	40.91	41.50	40.35	40.60	40.60	-0.71%	10,543
Feb 4, 2026	40.77	41.37	39.66	40.89	40.89	1.24%	13,205
Feb 3, 2026	39.84	41.50	39.63	40.39	40.39	1.89%	10,244
Feb 2, 2026	39.96	40.00	38.55	39.64	39.64	-0.33%	11,197
Feb 1, 2026	40.63	41.00	39.33	39.77	39.77	-1.63%	15,623
Jan 30, 2026	40.58	41.25	39.93	40.43	40.43	-0.88%	7,057
Jan 29, 2026	41.35	41.36	39.97	40.79	40.79	-0.10%	47,444
Jan 28, 2026	40.18	41.43	38.83	40.83	40.83	2.10%	14,361
Jan 27, 2026	39.57	40.28	39.04	39.99	39.99	0.55%	9,773
Jan 23, 2026	40.00	40.56	39.03	39.77	39.77	-0.40%	18,620
Jan 22, 2026	38.68	40.86	38.68	39.93	39.93	0.71%	17,539
Jan 21, 2026	39.72	40.43	39.10	39.65	39.65	-0.45%	13,958
Jan 20, 2026	40.72	40.73	39.71	39.83	39.83	-1.85%	12,542