CNYINR(CNYINR)
CNYINR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $14.23 | $14.24 | $14.17 | $14.23 | - |
| 10/13/2026 | $14.31 | $14.31 | $14.18 | $14.21 | - |
| 10/12/2026 | $14.44 | $14.44 | $14.28 | $14.30 | - |
| 10/11/2026 | $14.44 | $14.45 | $14.31 | $14.33 | 11 |
| 10/9/2026 | $14.44 | $14.46 | $14.41 | $14.41 | - |
| 10/8/2026 | $14.43 | $14.45 | $14.41 | $14.44 | - |
| 10/7/2026 | $14.37 | $14.45 | $14.36 | $14.43 | - |
| 10/6/2026 | $14.37 | $14.39 | $14.36 | $14.37 | - |
| 10/5/2026 | $14.37 | $14.37 | $14.33 | $14.37 | - |
| 10/4/2026 | $14.37 | $14.37 | $14.33 | $14.36 | 51 |
| 10/2/2026 | $14.34 | $14.37 | $14.31 | $14.35 | - |
| 10/1/2026 | $14.32 | $14.37 | $14.29 | $14.34 | - |
| 9/30/2026 | $14.30 | $14.33 | $14.28 | $14.30 | - |
| 9/29/2026 | $14.30 | $14.34 | $14.28 | $14.32 | - |
| 9/28/2026 | $14.27 | $14.33 | $14.25 | $14.30 | - |
| 9/27/2026 | $14.27 | $14.29 | $14.25 | $14.29 | 56 |
| 9/25/2026 | $14.30 | $14.31 | $14.25 | $14.26 | - |
| 9/24/2026 | $14.28 | $14.30 | $14.26 | $14.30 | - |
| 9/23/2026 | $14.27 | $14.30 | $14.25 | $14.27 | - |
| 9/22/2026 | $14.31 | $14.31 | $14.25 | $14.27 | - |
| 9/21/2026 | $14.32 | $14.34 | $14.29 | $14.31 | - |
| 9/20/2026 | $13.86 | $13.86 | $13.86 | $13.86 | 46 |
| 9/18/2026 | $14.29 | $14.34 | $14.27 | $14.32 | - |
| 9/17/2026 | $14.32 | $14.33 | $14.26 | $14.28 | - |
| 9/16/2026 | $14.29 | $14.33 | $14.28 | $14.33 | - |
| 9/15/2026 | $14.27 | $14.30 | $14.27 | $14.30 | - |
| 9/14/2026 | $14.25 | $14.29 | $14.17 | $14.28 | 1,080 |
| 9/13/2026 | $13.80 | $13.80 | $13.80 | $13.80 | 30 |
| 9/11/2026 | $14.27 | $14.27 | $14.22 | $14.24 | - |
| 9/10/2026 | $14.17 | $14.27 | $14.17 | $14.27 | - |
| 9/9/2026 | $14.13 | $14.20 | $14.12 | $14.18 | - |
| 9/8/2026 | $14.07 | $14.14 | $14.07 | $14.13 | - |
| 9/7/2026 | $14.08 | $14.10 | $14.06 | $14.07 | - |
| 9/6/2026 | $14.08 | $14.84 | $14.07 | $14.07 | 56 |
| 9/4/2026 | $14.06 | $14.09 | $14.05 | $14.06 | - |
| 9/3/2026 | $14.05 | $14.13 | $14.03 | $14.07 | - |
| 9/2/2026 | $14.13 | $14.15 | $14.01 | $14.05 | - |
| 9/1/2026 | $14.16 | $14.16 | $14.10 | $14.10 | - |
| 8/31/2026 | $14.16 | $14.22 | $14.14 | $14.16 | - |
| 8/30/2026 | $14.95 | $14.98 | $14.20 | $14.20 | - |
| 8/28/2026 | $14.20 | $14.22 | $14.16 | $14.16 | - |
| 8/27/2026 | $14.19 | $14.22 | $14.18 | $14.20 | - |
| 8/26/2026 | $14.16 | $14.20 | $14.16 | $14.18 | - |
| 8/25/2026 | $14.25 | $14.25 | $14.16 | $14.16 | - |
| 8/24/2026 | $14.24 | $14.25 | $14.22 | $14.24 | - |
| 8/23/2026 | $14.24 | $14.24 | $14.22 | $14.23 | 5 |
| 8/21/2026 | $14.24 | $14.25 | $14.22 | $14.23 | - |
| 8/20/2026 | $14.18 | $14.25 | $14.18 | $14.23 | - |
| 8/19/2026 | $14.20 | $14.23 | $14.18 | $14.18 | - |
| 8/18/2026 | $14.19 | $14.21 | $14.18 | $14.19 | - |
| 8/17/2026 | $14.16 | $14.21 | $14.13 | $14.19 | - |
| 8/16/2026 | $14.16 | $14.18 | $14.13 | $14.18 | 7 |
| 8/14/2026 | $14.15 | $14.19 | $14.13 | $14.16 | - |
| 8/13/2026 | $14.14 | $14.16 | $14.12 | $14.13 | - |
| 8/12/2026 | $14.14 | $14.15 | $14.12 | $14.13 | - |
| 8/11/2026 | $14.14 | $14.15 | $14.13 | $14.13 | - |
| 8/10/2026 | $14.11 | $14.14 | $14.10 | $14.12 | - |
| 8/9/2026 | $14.11 | $14.12 | $14.10 | $14.12 | - |
| 8/7/2026 | $14.12 | $14.14 | $14.08 | $14.10 | - |
| 8/6/2026 | $14.08 | $14.12 | $14.08 | $14.11 | - |
| 8/5/2026 | $14.07 | $14.11 | $14.06 | $14.08 | - |
| 8/4/2026 | $14.10 | $14.13 | $14.07 | $14.07 | 1,089 |
| 8/3/2026 | $14.13 | $14.14 | $14.08 | $14.10 | 944 |
| 8/2/2026 | $14.13 | $14.14 | $14.08 | $14.09 | 54 |
| 7/31/2026 | $14.12 | $14.18 | $14.11 | $14.11 | - |
| 7/30/2026 | $14.15 | $14.17 | $14.10 | $14.13 | - |
| 7/29/2026 | $14.11 | $14.16 | $14.11 | $14.14 | - |
| 7/28/2026 | $14.15 | $14.17 | $14.11 | $14.11 | - |
| 7/27/2026 | $14.26 | $14.27 | $14.15 | $14.15 | - |
| 7/26/2026 | $14.26 | $14.31 | $14.20 | $14.31 | 40 |
| 7/24/2026 | $14.29 | $14.31 | $14.21 | $14.26 | - |
| 7/23/2026 | $14.26 | $14.31 | $14.25 | $14.29 | - |
| 7/22/2026 | $14.24 | $14.31 | $14.21 | $14.26 | - |
| 7/21/2026 | $14.26 | $14.27 | $14.20 | $14.23 | - |
| 7/20/2026 | $14.21 | $14.27 | $14.20 | $14.25 | - |
| 7/19/2026 | $14.21 | $14.25 | $14.20 | $14.24 | 5 |
| 7/17/2026 | $14.23 | $14.27 | $14.19 | $14.20 | - |
| 7/16/2026 | $14.22 | $14.25 | $14.21 | $14.22 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
