NSE:SNXT30BEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	42.14	42.33	41.93	42.06	42.06	-0.19%	5,894
Sep 21, 2026	42.18	42.20	42.05	42.14	42.14	-	10,033
Sep 18, 2026	42.33	42.38	42.02	42.14	42.14	0.55%	494
Sep 17, 2026	41.50	42.00	41.50	41.91	41.91	0.70%	2,988
Sep 16, 2026	41.78	41.78	41.21	41.62	41.62	0.58%	31,627
Sep 15, 2026	42.41	42.41	41.27	41.38	41.38	-1.94%	59,482
Sep 11, 2026	41.97	42.28	41.93	42.20	42.20	-0.64%	12,162
Sep 10, 2026	41.70	42.55	41.70	42.47	42.47	-0.19%	1,883
Sep 9, 2026	42.44	43.00	42.20	42.55	42.55	0.71%	15,467
Sep 8, 2026	42.35	42.48	42.22	42.25	42.25	-0.26%	5,301
Sep 7, 2026	42.37	42.45	42.15	42.36	42.36	-0.52%	8,853
Sep 4, 2026	42.76	42.76	42.42	42.58	42.58	0.35%	8,325
Sep 3, 2026	42.55	42.60	42.33	42.43	42.43	-0.40%	4,937
Sep 2, 2026	42.41	42.60	42.15	42.60	42.60	-0.33%	18,341
Sep 1, 2026	42.97	43.04	42.59	42.74	42.74	-0.51%	10,927
Aug 31, 2026	43.13	43.40	42.68	42.96	42.96	-0.39%	3,114
Aug 28, 2026	43.21	43.34	43.00	43.13	43.13	-0.23%	3,111
Aug 27, 2026	44.41	44.41	43.10	43.23	43.23	-0.71%	59,641
Aug 26, 2026	43.60	43.60	43.32	43.54	43.54	0.35%	8,591
Aug 25, 2026	43.16	43.39	42.43	43.39	43.39	0.44%	141,232
Aug 24, 2026	43.40	43.43	43.11	43.20	43.20	-0.18%	1,167
Aug 21, 2026	43.45	43.48	43.15	43.28	43.28	-0.35%	4,727
Aug 20, 2026	43.40	43.53	43.13	43.43	43.43	0.32%	2,318
Aug 19, 2026	43.54	44.56	42.64	43.29	43.29	-0.09%	127,449
Aug 18, 2026	43.70	43.70	43.11	43.33	43.33	-0.91%	21,687
Aug 17, 2026	43.95	43.95	43.40	43.73	43.73	-0.02%	2,544
Aug 14, 2026	43.56	43.75	43.43	43.74	43.74	0.76%	1,225
Aug 13, 2026	43.81	44.00	43.40	43.41	43.41	-0.82%	6,893
Aug 12, 2026	43.95	44.02	43.57	43.77	43.77	-0.11%	5,165
Aug 11, 2026	44.12	44.12	43.50	43.82	43.82	-0.07%	3,072
Aug 10, 2026	43.99	44.14	43.70	43.85	43.85	-0.32%	3,805
Aug 7, 2026	43.80	44.15	43.36	43.99	43.99	0.43%	4,880
Aug 6, 2026	44.14	44.14	43.79	43.80	43.80	0.44%	17,677
Aug 5, 2026	43.47	44.15	43.40	43.61	43.61	-0.16%	33,319
Aug 4, 2026	43.88	44.20	43.00	43.68	43.68	0.67%	141,166
Aug 3, 2026	42.94	43.65	42.94	43.39	43.39	1.05%	16,508
Jul 31, 2026	42.91	43.00	42.85	42.94	42.94	0.35%	15,056
Jul 30, 2026	42.64	42.88	42.64	42.79	42.79	0.45%	14,778
Jul 29, 2026	42.42	42.66	42.32	42.60	42.60	0.92%	3,298
Jul 28, 2026	42.10	42.50	42.10	42.21	42.21	0.07%	2,063
Jul 27, 2026	41.70	42.27	41.70	42.18	42.18	0.76%	9,042
Jul 24, 2026	42.26	42.26	41.75	41.86	41.86	-0.45%	2,819
Jul 23, 2026	42.58	42.58	42.02	42.05	42.05	-0.76%	3,809
Jul 22, 2026	42.39	42.49	42.16	42.37	42.37	0.12%	6,600
Jul 21, 2026	42.20	42.38	42.09	42.32	42.32	0.40%	8,370
Jul 20, 2026	42.38	42.38	42.00	42.15	42.15	0.57%	1,494
Jul 17, 2026	41.92	42.02	41.80	41.91	41.91	0.12%	2,612
Jul 16, 2026	42.01	42.01	41.80	41.86	41.86	-0.24%	1,932
Jul 15, 2026	42.18	42.50	41.85	41.96	41.96	-0.05%	3,936
Jul 14, 2026	42.10	42.13	41.78	41.98	41.98	-0.57%	1,429