SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SNXT30BEES Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 37.93 | 37.95 | 39.07 | 36.87 | 19173 | -0.11% |
| 01 Apr 2026 | 37.97 | 38.37 | 39.14 | 37.63 | 12722 | 1.77% |
| 30 Mar 2026 | 37.31 | 37.50 | 37.99 | 36.83 | 23943 | -0.98% |
| 27 Mar 2026 | 37.68 | 38.08 | 38.94 | 37.06 | 26683 | -2.13% |
| 25 Mar 2026 | 38.50 | 38.31 | 38.98 | 38.21 | 27546 | 2.04% |
| 24 Mar 2026 | 37.73 | 37.51 | 38.58 | 37.33 | 42066 | 1.13% |
| 23 Mar 2026 | 37.31 | 38.33 | 38.40 | 37.20 | 42838 | -2.76% |
| 20 Mar 2026 | 38.37 | 39.34 | 39.34 | 38.15 | 7857 | -0.49% |
| 19 Mar 2026 | 38.56 | 39.38 | 39.40 | 38.20 | 21818 | -2.21% |
| 18 Mar 2026 | 39.43 | 39.88 | 40.17 | 38.86 | 31588 | 0.00% |
| 17 Mar 2026 | 39.43 | 38.26 | 40.29 | 38.26 | 24752 | 1.65% |
| 16 Mar 2026 | 38.79 | 39.38 | 39.55 | 37.63 | 29909 | -0.18% |
| 13 Mar 2026 | 38.86 | 39.84 | 40.15 | 38.42 | 34921 | -2.46% |
| 12 Mar 2026 | 39.84 | 40.27 | 41.19 | 39.39 | 9460 | -0.50% |
| 11 Mar 2026 | 40.04 | 41.48 | 41.48 | 39.96 | 20869 | -2.29% |
| 10 Mar 2026 | 40.98 | 40.82 | 41.89 | 39.57 | 12483 | 2.81% |
| 09 Mar 2026 | 39.86 | 40.08 | 40.08 | 39.15 | 39510 | -1.29% |
| 06 Mar 2026 | 40.38 | 40.01 | 41.07 | 39.67 | 26644 | -0.62% |
| 05 Mar 2026 | 40.63 | 40.53 | 41.26 | 39.81 | 36345 | 1.60% |
| 04 Mar 2026 | 39.99 | 41.18 | 41.18 | 39.46 | 21796 | -3.05% |
| 02 Mar 2026 | 41.25 | 41.81 | 41.99 | 40.00 | 46914 | -0.46% |
| 27 Feb 2026 | 41.44 | 42.11 | 42.30 | 41.36 | 10574 | -1.59% |
| 26 Feb 2026 | 42.11 | 41.01 | 42.25 | 41.00 | 19434 | 1.86% |
| 25 Feb 2026 | 41.34 | 41.23 | 41.85 | 40.86 | 12768 | 0.36% |
| 24 Feb 2026 | 41.19 | 42.50 | 42.50 | 40.65 | 9128 | -0.68% |
| 23 Feb 2026 | 41.47 | 41.15 | 41.70 | 40.96 | 9011 | 0.29% |
| 20 Feb 2026 | 41.35 | 41.27 | 41.40 | 40.36 | 9604 | 0.68% |
| 19 Feb 2026 | 41.07 | 41.66 | 41.86 | 40.55 | 22353 | -0.92% |
| 18 Feb 2026 | 41.45 | 41.38 | 41.75 | 40.56 | 9040 | 0.66% |
| 17 Feb 2026 | 41.18 | 41.14 | 41.59 | 40.81 | 9426 | 0.10% |
| 16 Feb 2026 | 41.14 | 40.93 | 41.39 | 40.75 | 4343 | 0.51% |
| 13 Feb 2026 | 40.93 | 41.45 | 41.70 | 40.51 | 6661 | -1.25% |
| 12 Feb 2026 | 41.45 | 41.50 | 41.95 | 40.77 | 8351 | 0.00% |
| 11 Feb 2026 | 41.45 | 41.49 | 41.50 | 40.64 | 7050 | 0.58% |
| 10 Feb 2026 | 41.21 | 41.99 | 41.99 | 40.73 | 9115 | 0.59% |
| 09 Feb 2026 | 40.97 | 41.17 | 41.46 | 40.10 | 12186 | 1.09% |
| 06 Feb 2026 | 40.53 | 40.01 | 41.00 | 39.75 | 6098 | -0.17% |
| 05 Feb 2026 | 40.60 | 40.91 | 41.50 | 40.35 | 10543 | -0.71% |
| 04 Feb 2026 | 40.89 | 40.77 | 41.37 | 39.66 | 13205 | 1.24% |
| 03 Feb 2026 | 40.39 | 39.84 | 41.50 | 39.63 | 10244 | 1.89% |
| 02 Feb 2026 | 39.64 | 39.96 | 40.00 | 38.55 | 11197 | -0.33% |
| 01 Feb 2026 | 39.77 | 40.63 | 41.00 | 39.33 | 15623 | -1.63% |
| 30 Jan 2026 | 40.43 | 40.58 | 41.25 | 39.93 | 7057 | -0.88% |
| 29 Jan 2026 | 40.79 | 41.35 | 41.36 | 39.97 | 47444 | -0.10% |
| 28 Jan 2026 | 40.83 | 40.18 | 41.43 | 38.83 | 14361 | 2.10% |
| 27 Jan 2026 | 39.99 | 39.57 | 40.28 | 39.04 | 9773 | 0.55% |
| 23 Jan 2026 | 39.77 | 40.00 | 40.56 | 39.03 | 18620 | -0.40% |
| 22 Jan 2026 | 39.93 | 38.68 | 40.86 | 38.68 | 17539 | 0.71% |
| 21 Jan 2026 | 39.65 | 39.72 | 40.43 | 39.10 | 13958 | -0.45% |
| 20 Jan 2026 | 39.83 | 40.72 | 40.73 | 39.71 | 12542 | -1.85% |
| 19 Jan 2026 | 40.58 | 41.30 | 41.33 | 40.40 | 14896 | -1.46% |
| 16 Jan 2026 | 41.18 | 41.12 | 41.33 | 40.77 | 9911 | 0.46% |
| 14 Jan 2026 | 40.99 | 40.57 | 41.13 | 40.57 | 3744 | 0.34% |
| 13 Jan 2026 | 40.85 | 40.78 | 40.98 | 40.59 | 4407 | 0.34% |
| 12 Jan 2026 | 40.71 | 40.50 | 40.78 | 40.32 | 3464 | 0.15% |
| 09 Jan 2026 | 40.65 | 41.33 | 41.33 | 40.32 | 12504 | -0.85% |
| 08 Jan 2026 | 41.00 | 41.84 | 41.84 | 41.00 | 5668 | -1.25% |
| 07 Jan 2026 | 41.52 | 41.64 | 41.80 | 41.12 | 18340 | -0.10% |
| 06 Jan 2026 | 41.56 | 41.64 | 41.65 | 40.43 | 77110 | 0.19% |
| 05 Jan 2026 | 41.48 | 41.68 | 41.68 | 41.33 | 15952 | 0.58% |
| 02 Jan 2026 | 41.24 | 40.93 | 41.45 | 40.70 | 15279 | 0.78% |
| 01 Jan 2026 | 40.92 | 40.93 | 40.93 | 40.57 | 1995 | 0.20% |
| 31 Dec 2025 | 40.84 | 40.53 | 40.86 | 40.12 | 13565 | 1.26% |
| 30 Dec 2025 | 40.33 | 40.52 | 40.53 | 40.20 | 2711 | -0.10% |
| 29 Dec 2025 | 40.37 | 40.73 | 40.73 | 40.15 | 6902 | -0.35% |
| 26 Dec 2025 | 40.51 | 40.72 | 40.73 | 40.32 | 3581 | 0.32% |
| 24 Dec 2025 | 40.38 | 40.54 | 40.76 | 40.32 | 1447 | -0.30% |
| 23 Dec 2025 | 40.50 | 40.52 | 41.40 | 40.12 | 36025 | 0.55% |
| 22 Dec 2025 | 40.28 | 40.11 | 40.52 | 40.00 | 11829 | 0.95% |
| 19 Dec 2025 | 39.90 | 39.50 | 39.91 | 39.50 | 7141 | 0.53% |
| 18 Dec 2025 | 39.69 | 39.70 | 39.71 | 39.31 | 6330 | 0.48% |
| 17 Dec 2025 | 39.50 | 39.71 | 39.71 | 39.33 | 5622 | -0.38% |
| 16 Dec 2025 | 39.65 | 39.83 | 39.84 | 39.09 | 8245 | -0.45% |
| 15 Dec 2025 | 39.83 | 39.68 | 39.89 | 39.51 | 3415 | -0.10% |
| 12 Dec 2025 | 39.87 | 39.79 | 39.90 | 39.45 | 1920 | 1.12% |
| 11 Dec 2025 | 39.43 | 39.28 | 39.59 | 39.19 | 2305 | 0.41% |
| 10 Dec 2025 | 39.27 | 39.27 | 39.59 | 39.09 | 3483 | 0.03% |
| 09 Dec 2025 | 39.26 | 39.58 | 39.85 | 38.90 | 7900 | -0.25% |
| 08 Dec 2025 | 39.36 | 40.47 | 40.48 | 39.18 | 29527 | -1.77% |
| 05 Dec 2025 | 40.07 | 39.98 | 40.17 | 39.79 | 2514 | 0.43% |
| 04 Dec 2025 | 39.90 | 39.78 | 40.17 | 39.71 | 5470 | 0.76% |
| 03 Dec 2025 | 39.60 | 40.17 | 40.17 | 39.58 | 15178 | -1.42% |
| 02 Dec 2025 | 40.17 | 39.59 | 40.63 | 39.58 | 8156 | -0.17% |
| 01 Dec 2025 | 40.24 | 40.87 | 40.87 | 40.16 | 2908 | -0.30% |
| 28 Nov 2025 | 40.36 | 40.77 | 40.77 | 39.97 | 1635 | 0.02% |
| 27 Nov 2025 | 40.35 | 40.87 | 40.87 | 39.50 | 11526 | -0.15% |
| 26 Nov 2025 | 40.41 | 40.38 | 40.65 | 40.00 | 4028 | 1.46% |
| 25 Nov 2025 | 39.83 | 39.83 | 40.17 | 39.78 | 1666 | 0.08% |
| 24 Nov 2025 | 39.80 | 40.11 | 40.13 | 39.80 | 1952 | -0.75% |
| 21 Nov 2025 | 40.10 | 40.18 | 40.24 | 39.98 | 1690 | -0.20% |
| 20 Nov 2025 | 40.18 | 40.36 | 40.76 | 39.78 | 5783 | -0.05% |
| 19 Nov 2025 | 40.20 | 40.31 | 40.31 | 39.97 | 3270 | 0.22% |
| 18 Nov 2025 | 40.11 | 40.49 | 40.50 | 39.97 | 8374 | -0.45% |
| 17 Nov 2025 | 40.29 | 40.31 | 40.57 | 40.20 | 2380 | 0.45% |
| 14 Nov 2025 | 40.11 | 40.00 | 40.74 | 39.23 | 9433 | -0.47% |
| 13 Nov 2025 | 40.30 | 40.24 | 40.73 | 40.11 | 7917 | 0.00% |
| 12 Nov 2025 | 40.30 | 40.57 | 40.58 | 40.11 | 6303 | 0.35% |
| 11 Nov 2025 | 40.16 | 40.33 | 40.33 | 39.35 | 7906 | 0.63% |
| 10 Nov 2025 | 39.91 | 40.37 | 40.38 | 39.58 | 2928 | 0.00% |
| 07 Nov 2025 | 39.91 | 39.92 | 39.95 | 39.40 | 4999 | 0.45% |
| 06 Nov 2025 | 39.73 | 40.67 | 40.67 | 39.56 | 23323 | -1.27% |
| 04 Nov 2025 | 40.24 | 40.87 | 40.87 | 40.16 | 1993 | -0.59% |
| 03 Nov 2025 | 40.48 | 40.24 | 40.68 | 40.22 | 2427 | 0.57% |
| 31 Oct 2025 | 40.25 | 40.60 | 40.62 | 40.24 | 3520 | -0.72% |
| 30 Oct 2025 | 40.54 | 40.99 | 40.99 | 40.35 | 7473 | -0.32% |
| 29 Oct 2025 | 40.67 | 40.73 | 40.74 | 40.45 | 8674 | 0.74% |
| 28 Oct 2025 | 40.37 | 40.58 | 40.58 | 39.59 | 7123 | 0.45% |
| 27 Oct 2025 | 40.19 | 40.07 | 40.57 | 39.95 | 4705 | 0.30% |
| 24 Oct 2025 | 40.07 | 40.58 | 40.58 | 39.97 | 2390 | -0.20% |
| 23 Oct 2025 | 40.15 | 41.07 | 41.07 | 40.11 | 18477 | -0.57% |
| 21 Oct 2025 | 40.38 | 40.44 | 41.57 | 39.59 | 4684 | 0.35% |
| 20 Oct 2025 | 40.24 | 40.47 | 40.48 | 39.51 | 6671 | 0.90% |
| 17 Oct 2025 | 39.88 | 39.95 | 40.10 | 39.10 | 25695 | -0.08% |
| 16 Oct 2025 | 39.91 | 39.93 | 39.98 | 38.96 | 4284 | 0.94% |
| 15 Oct 2025 | 39.54 | 39.57 | 39.59 | 38.63 | 6606 | 0.87% |
| 14 Oct 2025 | 39.20 | 38.75 | 39.78 | 38.75 | 6020 | -0.25% |
| 13 Oct 2025 | 39.30 | 39.40 | 39.54 | 38.62 | 7787 | -0.25% |
| 10 Oct 2025 | 39.40 | 39.61 | 39.61 | 39.19 | 9016 | 0.46% |
| 09 Oct 2025 | 39.22 | 39.03 | 39.39 | 38.80 | 7017 | 0.49% |
| 08 Oct 2025 | 39.03 | 38.55 | 39.98 | 38.55 | 13461 | -0.43% |
| 07 Oct 2025 | 39.20 | 39.21 | 39.43 | 39.00 | 9043 | 0.00% |
| 06 Oct 2025 | 39.20 | 39.41 | 39.42 | 38.91 | 21192 | 0.49% |
| 03 Oct 2025 | 39.01 | 39.57 | 39.57 | 38.61 | 7899 | 0.57% |
| 01 Oct 2025 | 38.79 | 38.92 | 39.00 | 38.02 | 13142 | 0.49% |
| 30 Sep 2025 | 38.60 | 38.98 | 38.98 | 38.45 | 15410 | 0.03% |
| 29 Sep 2025 | 38.59 | 38.49 | 38.97 | 38.22 | 8552 | 0.13% |
| 26 Sep 2025 | 38.54 | 39.38 | 39.38 | 38.31 | 14590 | -1.15% |
| 25 Sep 2025 | 38.99 | 39.62 | 39.62 | 38.82 | 8668 | -0.54% |
| 24 Sep 2025 | 39.20 | 40.82 | 40.97 | 39.02 | 58790 | -2.05% |
| 23 Sep 2025 | 40.02 | 39.84 | 41.00 | 39.41 | 9623 | 0.45% |
| 22 Sep 2025 | 39.84 | 39.75 | 39.88 | 39.55 | 3693 | 0.25% |
| 19 Sep 2025 | 39.74 | 39.58 | 39.94 | 39.50 | 2980 | 0.89% |
| 18 Sep 2025 | 39.39 | 39.61 | 39.69 | 39.39 | 2988 | -0.28% |
| 17 Sep 2025 | 39.50 | 39.97 | 39.98 | 39.39 | 3077 | -0.10% |
| 16 Sep 2025 | 39.54 | 39.41 | 39.59 | 39.24 | 2774 | 0.79% |
| 15 Sep 2025 | 39.23 | 39.42 | 39.44 | 39.19 | 9526 | 0.00% |
| 12 Sep 2025 | 39.23 | 39.01 | 39.39 | 39.01 | 11989 | 0.56% |
| 11 Sep 2025 | 39.01 | 39.21 | 39.21 | 38.99 | 3381 | -0.03% |
| 10 Sep 2025 | 39.02 | 38.60 | 39.10 | 38.17 | 14517 | 0.57% |
| 09 Sep 2025 | 38.80 | 39.18 | 40.00 | 38.61 | 7446 | 0.05% |
| 08 Sep 2025 | 38.78 | 38.79 | 38.97 | 38.42 | 13139 | 0.49% |
| 05 Sep 2025 | 38.59 | 39.38 | 39.38 | 38.50 | 10772 | -0.92% |
| 04 Sep 2025 | 38.95 | 39.44 | 39.44 | 38.71 | 5357 | 0.03% |
| 03 Sep 2025 | 38.94 | 38.87 | 39.20 | 38.51 | 5240 | 1.09% |
| 02 Sep 2025 | 38.52 | 38.58 | 39.00 | 38.36 | 19459 | -0.13% |
| 01 Sep 2025 | 38.57 | 38.44 | 38.61 | 37.92 | 3447 | 1.47% |
| 29 Aug 2025 | 38.01 | 38.12 | 38.15 | 37.83 | 4262 | -0.37% |
| 28 Aug 2025 | 38.15 | 38.94 | 38.94 | 38.08 | 3431 | -1.17% |
| 26 Aug 2025 | 38.60 | 39.33 | 39.33 | 38.17 | 12400 | -1.03% |
| 25 Aug 2025 | 39.00 | 38.98 | 39.03 | 38.79 | 2419 | 0.36% |
| 22 Aug 2025 | 38.86 | 39.32 | 39.32 | 38.80 | 1966 | -0.69% |
| 21 Aug 2025 | 39.13 | 40.04 | 40.04 | 38.80 | 5651 | 0.15% |
| 20 Aug 2025 | 39.07 | 38.82 | 39.10 | 38.78 | 3379 | 0.64% |
| 19 Aug 2025 | 38.82 | 39.92 | 39.92 | 38.07 | 12833 | -0.33% |
| 18 Aug 2025 | 38.95 | 38.85 | 39.00 | 38.35 | 6467 | 1.56% |
| 14 Aug 2025 | 38.35 | 38.46 | 38.50 | 38.30 | 1461 | -0.39% |
| 13 Aug 2025 | 38.50 | 39.01 | 39.01 | 38.07 | 3095 | 1.16% |
| 12 Aug 2025 | 38.06 | 38.11 | 38.13 | 37.89 | 513 | 0.34% |
| 11 Aug 2025 | 37.93 | 38.08 | 38.13 | 37.61 | 2324 | 0.64% |
| 08 Aug 2025 | 37.69 | 38.23 | 38.23 | 37.64 | 7577 | -0.92% |
| 07 Aug 2025 | 38.04 | 38.36 | 39.20 | 37.69 | 62558 | -0.34% |
| 06 Aug 2025 | 38.17 | 38.37 | 38.37 | 37.89 | 19825 | -0.44% |
| 05 Aug 2025 | 38.34 | 38.68 | 38.68 | 38.13 | 3225 | -0.05% |
| 04 Aug 2025 | 38.36 | 38.13 | 38.43 | 38.03 | 1217 | 0.95% |
| 01 Aug 2025 | 38.00 | 38.50 | 38.51 | 37.93 | 7300 | -1.22% |
| 31 Jul 2025 | 38.47 | 39.39 | 39.39 | 38.19 | 7596 | -0.39% |
| 30 Jul 2025 | 38.62 | 38.47 | 38.72 | 38.44 | 2562 | 0.55% |
| 29 Jul 2025 | 38.41 | 38.63 | 38.64 | 38.23 | 5536 | 0.31% |
| 28 Jul 2025 | 38.29 | 38.77 | 38.77 | 38.01 | 2093 | -0.13% |
| 25 Jul 2025 | 38.34 | 38.72 | 38.72 | 38.20 | 7280 | -0.98% |
| 24 Jul 2025 | 38.72 | 38.81 | 38.99 | 38.52 | 7357 | -0.05% |
| 23 Jul 2025 | 38.74 | 38.71 | 38.82 | 38.49 | 5294 | 0.13% |
| 22 Jul 2025 | 38.69 | 39.08 | 39.08 | 38.62 | 1880 | -0.51% |
| 21 Jul 2025 | 38.89 | 39.34 | 39.34 | 38.58 | 4058 | 0.05% |
| 18 Jul 2025 | 38.87 | 39.00 | 39.09 | 38.71 | 4901 | -0.28% |
| 17 Jul 2025 | 38.98 | 39.17 | 39.17 | 38.90 | 7372 | -0.33% |
| 16 Jul 2025 | 39.11 | 38.99 | 39.14 | 38.68 | 5527 | 0.41% |
| 15 Jul 2025 | 38.95 | 38.96 | 39.12 | 38.70 | 7876 | 0.26% |
| 14 Jul 2025 | 38.85 | 39.18 | 39.18 | 38.67 | 4285 | 0.15% |
| 11 Jul 2025 | 38.79 | 39.33 | 39.50 | 38.61 | 11070 | -0.49% |
| 10 Jul 2025 | 38.98 | 39.24 | 39.27 | 38.87 | 15731 | -0.66% |
| 09 Jul 2025 | 39.24 | 39.59 | 39.59 | 39.15 | 3837 | -0.30% |
| 08 Jul 2025 | 39.36 | 39.41 | 39.47 | 39.08 | 3428 | 0.10% |
| 07 Jul 2025 | 39.32 | 39.78 | 39.78 | 39.09 | 1264 | -0.05% |
| 04 Jul 2025 | 39.34 | 39.33 | 39.42 | 39.07 | 20922 | 0.08% |
| 03 Jul 2025 | 39.31 | 39.40 | 39.60 | 39.25 | 3999 | -0.23% |
| 02 Jul 2025 | 39.40 | 39.99 | 39.99 | 39.14 | 4726 | -0.48% |
| 01 Jul 2025 | 39.59 | 39.36 | 39.82 | 39.20 | 11154 | 0.84% |
| 30 Jun 2025 | 39.26 | 39.77 | 39.78 | 38.43 | 15950 | -0.23% |
| 27 Jun 2025 | 39.35 | 39.20 | 40.76 | 39.20 | 12233 | 0.49% |
| 26 Jun 2025 | 39.16 | 38.74 | 39.33 | 38.15 | 50398 | 1.06% |
| 25 Jun 2025 | 38.75 | 38.31 | 38.82 | 37.63 | 3707 | 0.86% |
| 24 Jun 2025 | 38.42 | 38.72 | 38.75 | 38.42 | 6073 | 0.42% |
| 23 Jun 2025 | 38.26 | 39.08 | 39.08 | 37.13 | 7408 | -0.13% |
| 20 Jun 2025 | 38.31 | 37.84 | 38.87 | 37.84 | 1210 | 1.30% |
| 19 Jun 2025 | 37.82 | 38.06 | 38.77 | 37.03 | 9172 | -0.60% |
| 18 Jun 2025 | 38.05 | 38.08 | 39.01 | 37.93 | 1989 | -0.05% |
| 17 Jun 2025 | 38.07 | 38.89 | 39.34 | 38.02 | 9187 | -0.81% |
| 16 Jun 2025 | 38.38 | 38.15 | 38.66 | 37.07 | 56541 | 1.08% |
