Sinclairs Hotels Limited (BOM:523023)
India · Delayed Price · Currency is INR 74.60
+2.59 (3.60%)
At close: Oct 22, 2026
Sinclairs Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 72.01 | 74.60 | 70.05 | 74.60 | 74.60 | 3.60% | 5,268 |
| Oct 21, 2026 | 74.00 | 74.24 | 72.01 | 72.01 | 72.01 | -1.44% | 851 |
| Oct 19, 2026 | 73.32 | 73.32 | 73.00 | 73.06 | 73.06 | -0.35% | 283 |
| Oct 16, 2026 | 74.25 | 74.25 | 73.13 | 73.32 | 73.32 | -1.25% | 130 |
| Oct 15, 2026 | 74.50 | 74.50 | 72.99 | 74.25 | 74.25 | -0.70% | 2,049 |
| Oct 14, 2026 | 75.25 | 75.84 | 74.77 | 74.77 | 74.77 | 1.87% | 96 |
| Oct 13, 2026 | 74.30 | 75.21 | 73.40 | 73.40 | 73.40 | -2.41% | 2,465 |
| Oct 12, 2026 | 74.00 | 75.86 | 73.00 | 75.21 | 75.21 | 0.89% | 263 |
| Oct 9, 2026 | 74.07 | 75.49 | 73.90 | 74.55 | 74.55 | 0.84% | 1,552 |
| Oct 8, 2026 | 74.11 | 75.49 | 73.93 | 73.93 | 73.93 | -2.21% | 426 |
| Oct 7, 2026 | 75.41 | 75.60 | 74.47 | 75.60 | 75.60 | 0.11% | 1,253 |
| Oct 6, 2026 | 76.76 | 77.98 | 75.00 | 75.52 | 75.52 | -0.63% | 1,765 |
| Oct 5, 2026 | 78.99 | 80.10 | 74.52 | 76.00 | 76.00 | -1.76% | 10,834 |
| Oct 1, 2026 | 77.45 | 77.93 | 75.65 | 77.36 | 77.36 | -2.08% | 3,106 |
| Sep 30, 2026 | 77.40 | 81.25 | 77.40 | 79.00 | 79.00 | 2.44% | 1,571 |
| Sep 29, 2026 | 77.50 | 77.50 | 77.12 | 77.12 | 77.12 | -1.44% | 58 |
| Sep 28, 2026 | 77.90 | 78.82 | 77.90 | 78.25 | 78.25 | -1.71% | 506 |
| Sep 25, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 1.62% | 2 |
| Sep 24, 2026 | 80.41 | 83.20 | 78.20 | 78.34 | 78.34 | -4.46% | 2,175 |
| Sep 23, 2026 | 82.83 | 83.00 | 81.16 | 82.00 | 82.00 | - | 3,042 |
| Sep 22, 2026 | 79.01 | 82.92 | 79.01 | 82.00 | 82.00 | -2.01% | 2,177 |
| Sep 21, 2026 | 82.50 | 86.00 | 82.02 | 83.68 | 83.68 | 2.06% | 13,482 |
| Sep 18, 2026 | 78.97 | 82.80 | 78.97 | 81.99 | 81.99 | 5.77% | 274 |
| Sep 17, 2026 | 77.91 | 79.25 | 77.50 | 77.52 | 77.52 | -1.12% | 930 |
| Sep 16, 2026 | 78.26 | 80.33 | 77.11 | 78.40 | 78.40 | 0.18% | 10,158 |
| Sep 15, 2026 | 79.55 | 81.05 | 78.26 | 78.26 | 78.26 | -2.38% | 627 |
| Sep 11, 2026 | 80.59 | 81.50 | 80.00 | 80.17 | 80.17 | -1.72% | 2,757 |
| Sep 10, 2026 | 82.16 | 82.16 | 80.79 | 81.57 | 81.57 | -1.57% | 986 |
| Sep 9, 2026 | 83.30 | 84.62 | 81.20 | 82.87 | 82.87 | -1.35% | 3,424 |
| Sep 8, 2026 | 85.93 | 86.00 | 83.80 | 84.00 | 84.00 | 0.51% | 1,371 |
| Sep 7, 2026 | 83.00 | 86.59 | 83.00 | 84.37 | 83.57 | 0.78% | 7,942 |
| Sep 4, 2026 | 84.59 | 84.69 | 83.11 | 83.72 | 82.93 | 0.26% | 417 |
| Sep 3, 2026 | 82.23 | 84.90 | 82.10 | 83.50 | 82.71 | 0.58% | 9,371 |
| Sep 2, 2026 | 83.50 | 85.13 | 82.05 | 83.02 | 82.23 | 0.48% | 7,028 |
| Sep 1, 2026 | 83.50 | 84.00 | 82.48 | 82.62 | 81.84 | 1.08% | 1,651 |
| Aug 31, 2026 | 81.01 | 82.93 | 80.00 | 81.74 | 80.96 | 0.45% | 3,686 |
| Aug 28, 2026 | 81.00 | 82.96 | 79.00 | 81.37 | 80.60 | 3.18% | 13,694 |
| Aug 27, 2026 | 77.50 | 80.50 | 72.92 | 78.86 | 78.11 | 5.54% | 3,862 |
| Aug 26, 2026 | 79.80 | 79.80 | 74.70 | 74.72 | 74.01 | 0.95% | 1,830 |
| Aug 25, 2026 | 75.50 | 75.90 | 74.01 | 74.02 | 73.32 | -1.65% | 4,463 |
| Aug 24, 2026 | 79.80 | 79.80 | 74.63 | 75.26 | 74.55 | 1.48% | 778 |
| Aug 21, 2026 | 76.38 | 76.48 | 73.99 | 74.16 | 73.46 | -0.99% | 4,341 |
| Aug 20, 2026 | 75.65 | 76.14 | 74.00 | 74.90 | 74.19 | 0.54% | 3,245 |
| Aug 19, 2026 | 74.58 | 76.28 | 74.47 | 74.50 | 73.79 | -0.11% | 998 |
| Aug 18, 2026 | 75.60 | 75.60 | 74.01 | 74.58 | 73.87 | -1.22% | 809 |
| Aug 17, 2026 | 74.50 | 75.87 | 73.42 | 75.50 | 74.78 | 0.64% | 2,298 |
| Aug 14, 2026 | 76.30 | 77.00 | 75.00 | 75.02 | 74.31 | -2.48% | 854 |
| Aug 13, 2026 | 76.64 | 76.93 | 76.50 | 76.93 | 76.20 | 0.12% | 531 |
| Aug 12, 2026 | 77.00 | 77.00 | 76.65 | 76.84 | 76.11 | -0.53% | 140 |
| Aug 11, 2026 | 77.90 | 77.90 | 77.23 | 77.25 | 76.52 | 0.12% | 1,407 |