Register for streaming realtime charts, analysis tools, and prices.
SNSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.6787 | -0.0071 | -1.04% | 0.6911 | 0.7099 | 0.6502 | 17,796 |
| Jul 24 2024 | 0.6858 | 0.0277 | 4.21% | 0.63 | 0.709899 | 0.63 | 12,000 |
| Jul 23 2024 | 0.6581 | -0.0019 | -0.29% | 0.6543 | 0.66 | 0.6234 | 20,700 |
| Jul 22 2024 | 0.66 | -0.009 | -1.35% | 0.683 | 0.683 | 0.6475 | 14,430 |
| Jul 19 2024 | 0.669 | -0.002 | -0.30% | 0.6704 | 0.73 | 0.622483 | 37,772 |
| Jul 18 2024 | 0.671 | -0.0315 | -4.48% | 0.685 | 0.737 | 0.67 | 31,989 |
| Jul 17 2024 | 0.7025 | -0.0175 | -2.43% | 0.71096 | 0.7499 | 0.6421 | 91,337 |
| Jul 16 2024 | 0.72 | 0.00255 | 0.36% | 0.71 | 0.7485 | 0.70 | 40,895 |
| Jul 15 2024 | 0.71745 | -0.00745 | -1.03% | 0.7249 | 0.7341 | 0.7002 | 16,563 |
| Jul 12 2024 | 0.7249 | 0.0249 | 3.56% | 0.70 | 0.735 | 0.6804 | 19,035 |
| Jul 11 2024 | 0.70 | 0.056 | 8.70% | 0.660101 | 0.70 | 0.6601 | 48,373 |
| Jul 10 2024 | 0.644 | 0.00 | 0.00% | 0.6351 | 0.6959 | 0.625 | 29,775 |
| Jul 09 2024 | 0.644 | 0.0089 | 1.40% | 0.6375 | 0.7099 | 0.618 | 12,680 |
| Jul 08 2024 | 0.6351 | 0.013 | 2.09% | 0.62 | 0.643 | 0.62 | 7,699 |
| Jul 05 2024 | 0.6221 | 0.0069 | 1.12% | 0.62 | 0.6221 | 0.6001 | 14,416 |
| Jul 03 2024 | 0.6152 | -0.0149 | -2.36% | 0.62 | 0.6296 | 0.61 | 30,364 |
| Jul 02 2024 | 0.6301 | 0.0351 | 5.90% | 0.608 | 0.69999 | 0.6001 | 26,798 |
| Jul 01 2024 | 0.595 | -0.0251 | -4.05% | 0.61 | 0.6201 | 0.59 | 29,367 |
| Jun 28 2024 | 0.6201 | -0.0448 | -6.74% | 0.651 | 0.694 | 0.6201 | 43,597 |
| Jun 27 2024 | 0.6649 | -0.004 | -0.60% | 0.6703 | 0.728699 | 0.6475 | 9,485 |
| Jun 26 2024 | 0.6689 | -0.0601 | -8.24% | 0.73 | 0.73 | 0.660001 | 18,543 |
| Jun 25 2024 | 0.729 | 0.0946 | 14.91% | 0.65 | 0.73 | 0.65 | 99,667 |
| Jun 24 2024 | 0.6344 | -0.0246 | -3.73% | 0.632 | 0.6589 | 0.6314 | 17,930 |
| Jun 21 2024 | 0.659 | 0.052 | 8.57% | 0.607 | 0.659 | 0.607 | 62,974 |
| Jun 20 2024 | 0.607 | 0.015 | 2.53% | 0.604 | 0.639 | 0.5825 | 76,713 |
| Jun 18 2024 | 0.592 | -0.0124 | -2.05% | 0.581 | 0.62 | 0.581 | 118,067 |
| Jun 17 2024 | 0.6044 | -0.0339 | -5.31% | 0.631 | 0.6569 | 0.6023 | 62,926 |
| Jun 14 2024 | 0.6383 | -0.0197 | -2.99% | 0.6504 | 0.659001 | 0.62 | 21,516 |
| Jun 13 2024 | 0.658 | -0.017 | -2.52% | 0.689 | 0.689 | 0.60 | 92,353 |
| Jun 12 2024 | 0.675 | -0.034 | -4.80% | 0.6977 | 0.7489 | 0.6701 | 72,505 |
| Jun 11 2024 | 0.709 | 0.0392 | 5.85% | 0.6703 | 0.7196 | 0.6503 | 81,159 |
| Jun 10 2024 | 0.6698 | 0.0195 | 3.00% | 0.71 | 0.71 | 0.6514 | 87,365 |
| Jun 07 2024 | 0.6503 | -0.0122 | -1.84% | 0.66 | 0.6968 | 0.6503 | 106,936 |
| Jun 06 2024 | 0.6625 | -0.0413 | -5.87% | 0.666 | 0.7038 | 0.65 | 178,061 |
| Jun 05 2024 | 0.7038 | 0.0305 | 4.53% | 0.70 | 0.715 | 0.62 | 308,143 |
| Jun 04 2024 | 0.6733 | -0.0548 | -7.53% | 0.728 | 0.728 | 0.6602 | 178,809 |
| Jun 03 2024 | 0.7281 | -0.0115 | -1.55% | 0.76 | 0.76 | 0.6787 | 277,519 |
| May 31 2024 | 0.7396 | -0.0154 | -2.04% | 0.7323 | 0.8199 | 0.72 | 210,016 |
| May 30 2024 | 0.755 | -0.094 | -11.07% | 0.817 | 0.8281 | 0.7226 | 317,211 |
| May 29 2024 | 0.849 | 0.019 | 2.29% | 0.8085 | 0.8696 | 0.7874 | 121,123 |
| May 28 2024 | 0.83 | 0.04 | 5.06% | 0.81 | 0.88 | 0.7514 | 764,872 |
| May 24 2024 | 0.79 | -0.66 | -45.52% | 0.89 | 0.89 | 0.6876 | 1,376,813 |
| May 23 2024 | 1.45 | 0.09 | 6.62% | 1.37 | 1.45 | 1.27 | 802,353 |
| May 22 2024 | 1.36 | -0.04 | -2.86% | 1.45 | 1.54 | 1.26 | 161,783 |
| May 21 2024 | 1.40 | -0.10 | -6.67% | 1.47 | 1.5486 | 1.32 | 192,146 |
| May 20 2024 | 1.50 | -0.03 | -1.96% | 1.57 | 1.64 | 1.48 | 71,773 |
| May 17 2024 | 1.53 | -0.06 | -3.77% | 1.50 | 1.66 | 1.50 | 173,812 |
| May 16 2024 | 1.59 | 0.10 | 6.71% | 1.46 | 1.67 | 1.46 | 307,114 |
| May 15 2024 | 1.49 | -0.02 | -1.32% | 1.52 | 1.60 | 1.45 | 85,071 |
| May 14 2024 | 1.51 | -0.06 | -3.82% | 1.64 | 1.64 | 1.47 | 138,144 |
| May 13 2024 | 1.57 | 0.06 | 3.97% | 1.53 | 1.782 | 1.53 | 229,926 |
| May 10 2024 | 1.51 | -0.06 | -3.82% | 1.60 | 1.66 | 1.40 | 148,272 |
| May 09 2024 | 1.57 | -0.27 | -14.67% | 1.94 | 1.94 | 1.4301 | 389,620 |
| May 08 2024 | 1.84 | 0.03 | 1.66% | 1.80 | 1.85 | 1.71 | 257,071 |
| May 07 2024 | 1.81 | -0.03 | -1.63% | 1.81 | 1.94 | 1.7002 | 339,637 |
| May 06 2024 | 1.84 | 0.05 | 2.79% | 1.79 | 1.86 | 1.63 | 252,272 |
| May 03 2024 | 1.79 | 0.14 | 8.48% | 1.76 | 1.798 | 1.59 | 719,666 |
| May 02 2024 | 1.65 | 0.39 | 30.95% | 1.46 | 1.92 | 1.3107 | 4,302,392 |
| May 01 2024 | 1.26 | 0.24 | 23.54% | 1.00 | 1.29 | 0.9712 | 598,415 |
| Apr 30 2024 | 1.0199 | 0.00 | -0.01% | 1.05 | 1.06 | 0.9985 | 23,054 |
| Apr 29 2024 | 1.02 | 0.00 | 0.00% | 1.00 | 1.082 | 0.9967 | 43,645 |
