Sinclairs Hotels Limited (BOM:523023)
India · Delayed Price · Currency is INR 74.56
-2.52 (-3.27%)
At close: Mar 6, 2026
Sinclairs Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.00 | 77.56 | 74.00 | 77.08 | 77.08 | 2.77% | 17,928 |
| Mar 4, 2026 | 76.64 | 76.64 | 72.00 | 75.00 | 75.00 | -0.68% | 6,840 |
| Mar 2, 2026 | 74.50 | 77.63 | 73.73 | 75.51 | 75.51 | -2.48% | 7,076 |
| Feb 27, 2026 | 79.05 | 79.05 | 74.89 | 77.43 | 77.43 | 4.23% | 11,205 |
| Feb 26, 2026 | 72.61 | 76.76 | 72.61 | 74.29 | 74.29 | 0.39% | 5,188 |
| Feb 25, 2026 | 74.33 | 74.71 | 73.10 | 74.00 | 74.00 | -1.58% | 2,502 |
| Feb 24, 2026 | 74.24 | 76.03 | 73.65 | 75.19 | 75.19 | 2.08% | 3,324 |
| Feb 23, 2026 | 74.41 | 74.98 | 73.51 | 73.66 | 73.66 | -1.52% | 199 |
| Feb 20, 2026 | 76.27 | 76.27 | 74.00 | 74.80 | 74.80 | -1.10% | 2,352 |
| Feb 19, 2026 | 75.27 | 75.90 | 73.51 | 75.63 | 75.63 | 2.20% | 2,742 |
| Feb 18, 2026 | 76.76 | 77.06 | 74.00 | 74.00 | 74.00 | -2.19% | 1,761 |
| Feb 17, 2026 | 77.45 | 77.77 | 75.66 | 75.66 | 75.66 | -1.79% | 83 |
| Feb 16, 2026 | 80.79 | 80.79 | 75.04 | 77.04 | 77.04 | 2.53% | 117 |
| Feb 13, 2026 | 75.66 | 77.23 | 74.50 | 75.14 | 75.14 | -1.12% | 1,471 |
| Feb 12, 2026 | 72.01 | 77.85 | 72.01 | 75.99 | 75.99 | -1.29% | 2,230 |
| Feb 11, 2026 | 79.80 | 79.80 | 76.45 | 76.98 | 76.98 | -2.40% | 2,452 |
| Feb 10, 2026 | 79.99 | 79.99 | 78.56 | 78.87 | 78.87 | -0.16% | 18,191 |
| Feb 9, 2026 | 79.15 | 79.15 | 77.00 | 79.00 | 79.00 | -0.18% | 7,767 |
| Feb 6, 2026 | 78.25 | 79.72 | 76.88 | 79.14 | 79.14 | 3.40% | 3,158 |
| Feb 5, 2026 | 76.55 | 77.85 | 76.30 | 76.54 | 76.54 | -1.16% | 766 |
| Feb 4, 2026 | 78.00 | 78.36 | 76.88 | 77.44 | 77.44 | -1.36% | 1,558 |
| Feb 3, 2026 | 81.71 | 81.71 | 78.00 | 78.51 | 78.51 | 0.78% | 3,994 |
| Feb 2, 2026 | 78.25 | 88.00 | 74.35 | 77.90 | 77.90 | -0.45% | 6,621 |
| Feb 1, 2026 | 76.72 | 79.61 | 75.05 | 78.25 | 78.25 | 1.70% | 1,183 |
| Jan 30, 2026 | 74.88 | 78.68 | 74.88 | 76.94 | 76.94 | 0.18% | 1,027 |
| Jan 29, 2026 | 78.26 | 78.26 | 76.51 | 76.80 | 76.80 | -1.02% | 2,382 |
| Jan 28, 2026 | 79.03 | 79.57 | 77.50 | 77.59 | 77.59 | -0.60% | 395 |
| Jan 27, 2026 | 77.10 | 92.43 | 76.34 | 78.06 | 78.06 | 1.34% | 2,461 |
| Jan 23, 2026 | 80.51 | 80.51 | 76.80 | 77.03 | 77.03 | -4.90% | 3,830 |
| Jan 22, 2026 | 80.35 | 81.85 | 79.54 | 81.00 | 81.00 | 3.95% | 1,638 |
| Jan 21, 2026 | 82.99 | 82.99 | 75.63 | 77.92 | 77.92 | - | 3,733 |
| Jan 20, 2026 | 75.00 | 78.42 | 75.00 | 77.92 | 77.92 | -1.07% | 1,141 |
| Jan 19, 2026 | 81.37 | 81.37 | 78.00 | 78.76 | 78.76 | -2.92% | 1,020 |
| Jan 16, 2026 | 94.80 | 94.80 | 81.08 | 81.13 | 81.13 | -0.92% | 1,289 |
| Jan 14, 2026 | 82.30 | 82.30 | 81.88 | 81.88 | 81.88 | -0.09% | 60 |
| Jan 13, 2026 | 78.75 | 82.90 | 78.75 | 81.95 | 81.95 | 1.46% | 290 |
| Jan 12, 2026 | 79.89 | 80.97 | 77.00 | 80.77 | 80.77 | 0.86% | 1,445 |
| Jan 9, 2026 | 81.34 | 82.90 | 79.86 | 80.08 | 80.08 | -1.80% | 6,606 |
| Jan 8, 2026 | 83.63 | 84.18 | 80.00 | 81.55 | 81.55 | -2.77% | 4,084 |
| Jan 7, 2026 | 82.91 | 83.88 | 82.38 | 83.87 | 83.87 | 1.00% | 331 |
| Jan 6, 2026 | 82.90 | 83.53 | 82.11 | 83.04 | 83.04 | -1.12% | 2,946 |
| Jan 5, 2026 | 83.10 | 84.00 | 82.00 | 83.98 | 83.98 | 1.11% | 9,566 |
| Jan 2, 2026 | 83.20 | 83.80 | 82.65 | 83.06 | 83.06 | -1.18% | 1,539 |
| Jan 1, 2026 | 82.57 | 84.47 | 82.57 | 84.05 | 84.05 | 0.63% | 1,010 |
| Dec 31, 2025 | 84.27 | 86.00 | 83.25 | 83.52 | 83.52 | -0.89% | 8,342 |
| Dec 30, 2025 | 83.00 | 84.27 | 81.02 | 84.27 | 84.27 | 1.25% | 2,421 |
| Dec 29, 2025 | 82.50 | 84.14 | 80.81 | 83.23 | 83.23 | 0.22% | 2,739 |
| Dec 26, 2025 | 83.55 | 83.55 | 82.70 | 83.05 | 83.05 | -0.26% | 496 |
| Dec 24, 2025 | 84.22 | 84.22 | 83.15 | 83.27 | 83.27 | -2.68% | 424 |
| Dec 23, 2025 | 85.69 | 86.12 | 84.10 | 85.56 | 85.56 | -0.30% | 8,656 |