Sinclairs Hotels Limited (BOM:523023)
India · Delayed Price · Currency is INR 74.16
-0.74 (-0.99%)
At close: Aug 21, 2026
Sinclairs Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.38 | 76.48 | 73.99 | 74.16 | 74.16 | -0.99% | 4,341 |
| Aug 20, 2026 | 75.65 | 76.14 | 74.00 | 74.90 | 74.90 | 0.54% | 3,245 |
| Aug 19, 2026 | 74.58 | 76.28 | 74.47 | 74.50 | 74.50 | -0.11% | 998 |
| Aug 18, 2026 | 75.60 | 75.60 | 74.01 | 74.58 | 74.58 | -1.22% | 809 |
| Aug 17, 2026 | 74.50 | 75.87 | 73.42 | 75.50 | 75.50 | 0.64% | 2,298 |
| Aug 14, 2026 | 76.30 | 77.00 | 75.00 | 75.02 | 75.02 | -2.48% | 854 |
| Aug 13, 2026 | 76.64 | 76.93 | 76.50 | 76.93 | 76.93 | 0.12% | 531 |
| Aug 12, 2026 | 77.00 | 77.00 | 76.65 | 76.84 | 76.84 | -0.53% | 140 |
| Aug 11, 2026 | 77.90 | 77.90 | 77.23 | 77.25 | 77.25 | 0.12% | 1,407 |
| Aug 10, 2026 | 77.44 | 78.21 | 74.47 | 77.16 | 77.16 | 0.09% | 1,978 |
| Aug 7, 2026 | 82.20 | 82.20 | 76.00 | 77.09 | 77.09 | 0.59% | 6,866 |
| Aug 6, 2026 | 79.80 | 80.90 | 74.00 | 76.64 | 76.64 | 2.19% | 11,655 |
| Aug 5, 2026 | 73.65 | 75.00 | 73.12 | 75.00 | 75.00 | 0.36% | 1,700 |
| Aug 4, 2026 | 75.14 | 75.14 | 73.97 | 74.73 | 74.73 | 0.90% | 931 |
| Aug 3, 2026 | 73.90 | 75.00 | 73.13 | 74.06 | 74.06 | 1.05% | 822 |
| Jul 31, 2026 | 73.52 | 73.67 | 72.80 | 73.29 | 73.29 | -0.31% | 523 |
| Jul 30, 2026 | 74.99 | 75.05 | 73.52 | 73.52 | 73.52 | -0.89% | 1,439 |
| Jul 29, 2026 | 73.33 | 74.64 | 73.20 | 74.18 | 74.18 | 0.15% | 968 |
| Jul 28, 2026 | 73.14 | 74.07 | 73.13 | 74.07 | 74.07 | 0.78% | 61 |
| Jul 27, 2026 | 74.51 | 74.75 | 73.01 | 73.50 | 73.50 | -1.34% | 2,271 |
| Jul 24, 2026 | 79.75 | 79.75 | 72.51 | 74.50 | 74.50 | -0.24% | 1,396 |
| Jul 23, 2026 | 74.20 | 74.68 | 74.00 | 74.68 | 74.68 | 0.27% | 455 |
| Jul 22, 2026 | 75.32 | 75.50 | 74.00 | 74.48 | 74.48 | -0.05% | 1,018 |
| Jul 21, 2026 | 74.32 | 75.00 | 74.32 | 74.52 | 74.52 | 1.37% | 25 |
| Jul 20, 2026 | 74.96 | 75.81 | 73.20 | 73.51 | 73.51 | -1.33% | 5,226 |
| Jul 17, 2026 | 76.24 | 76.25 | 74.50 | 74.50 | 74.50 | -1.81% | 1,323 |
| Jul 16, 2026 | 75.64 | 77.00 | 75.20 | 75.87 | 75.87 | -0.28% | 2,724 |
| Jul 15, 2026 | 76.80 | 77.13 | 76.08 | 76.08 | 76.08 | -1.04% | 1,440 |
| Jul 14, 2026 | 77.30 | 77.30 | 76.50 | 76.88 | 76.88 | 0.23% | 14 |
| Jul 13, 2026 | 76.99 | 77.08 | 74.79 | 76.70 | 76.70 | 2.06% | 1,896 |
| Jul 10, 2026 | 75.25 | 76.00 | 74.95 | 75.15 | 75.15 | 0.07% | 944 |
| Jul 9, 2026 | 74.39 | 75.26 | 74.07 | 75.10 | 75.10 | 0.95% | 2,233 |
| Jul 8, 2026 | 75.72 | 76.44 | 73.20 | 74.39 | 74.39 | -1.76% | 1,782 |
| Jul 7, 2026 | 75.40 | 75.72 | 75.40 | 75.72 | 75.72 | 0.93% | 22 |
| Jul 6, 2026 | 76.18 | 76.18 | 75.00 | 75.02 | 75.02 | -1.41% | 498 |
| Jul 3, 2026 | 76.40 | 76.49 | 75.00 | 76.09 | 76.09 | 0.52% | 5,938 |
| Jul 2, 2026 | 74.68 | 76.81 | 74.68 | 75.70 | 75.70 | -1.17% | 1,800 |
| Jul 1, 2026 | 75.57 | 77.33 | 75.57 | 76.60 | 76.60 | 1.35% | 531 |
| Jun 30, 2026 | 75.50 | 76.87 | 75.50 | 75.58 | 75.58 | -0.42% | 431 |
| Jun 29, 2026 | 75.61 | 78.65 | 75.61 | 75.90 | 75.90 | -3.92% | 2,504 |
| Jun 25, 2026 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | - | 713 |
| Jun 24, 2026 | 78.00 | 81.00 | 78.00 | 79.00 | 79.00 | 0.64% | 6,551 |
| Jun 23, 2026 | 79.05 | 79.05 | 78.50 | 78.50 | 78.50 | -0.19% | 342 |
| Jun 22, 2026 | 81.47 | 81.47 | 78.50 | 78.65 | 78.65 | -1.53% | 897 |
| Jun 19, 2026 | 78.11 | 80.86 | 78.11 | 79.87 | 79.87 | 2.37% | 3,182 |
| Jun 18, 2026 | 76.81 | 80.30 | 76.81 | 78.02 | 78.02 | 1.58% | 4,608 |
| Jun 17, 2026 | 77.68 | 77.88 | 75.92 | 76.81 | 76.81 | 0.33% | 4,068 |
| Jun 16, 2026 | 77.35 | 77.38 | 75.68 | 76.56 | 76.56 | 1.18% | 1,185 |
| Jun 15, 2026 | 84.90 | 84.90 | 75.00 | 75.67 | 75.67 | -0.39% | 3,485 |
| Jun 12, 2026 | 76.50 | 76.94 | 74.33 | 75.97 | 75.97 | 0.57% | 1,551 |