Sinclairs Hotels Limited (BOM:523023)
India · Delayed Price · Currency is INR 74.25
-0.28 (-0.38%)
At close: May 27, 2026
Sinclairs Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 76.43 | 76.43 | 73.90 | 74.25 | 74.25 | -0.38% | 1,219 |
| May 26, 2026 | 75.15 | 76.10 | 74.33 | 74.53 | 74.53 | -0.69% | 699 |
| May 25, 2026 | 74.76 | 77.64 | 74.18 | 75.05 | 75.05 | 1.42% | 11,062 |
| May 22, 2026 | 79.00 | 79.00 | 73.78 | 74.00 | 74.00 | -0.67% | 5,203 |
| May 21, 2026 | 77.74 | 77.96 | 74.10 | 74.50 | 74.50 | -2.49% | 4,677 |
| May 20, 2026 | 76.89 | 76.89 | 75.22 | 76.40 | 76.40 | -0.05% | 1,363 |
| May 19, 2026 | 78.66 | 78.66 | 75.20 | 76.44 | 76.44 | -0.98% | 2,179 |
| May 18, 2026 | 77.36 | 78.56 | 76.78 | 77.20 | 77.20 | 0.06% | 598 |
| May 15, 2026 | 75.20 | 79.11 | 75.20 | 77.15 | 77.15 | -3.53% | 3,295 |
| May 14, 2026 | 78.19 | 79.97 | 77.00 | 79.97 | 79.97 | 1.92% | 1,743 |
| May 13, 2026 | 79.00 | 79.00 | 74.74 | 78.46 | 78.46 | 1.57% | 4,427 |
| May 12, 2026 | 79.74 | 79.74 | 77.25 | 77.25 | 77.25 | -2.10% | 3,186 |
| May 11, 2026 | 97.00 | 97.00 | 78.91 | 78.91 | 78.91 | -3.23% | 2,324 |
| May 8, 2026 | 94.80 | 94.80 | 81.12 | 81.54 | 81.54 | 0.52% | 366 |
| May 7, 2026 | 82.76 | 83.06 | 81.10 | 81.12 | 81.12 | -0.55% | 1,192 |
| May 6, 2026 | 82.24 | 82.71 | 81.04 | 81.57 | 81.57 | -0.07% | 1,078 |
| May 5, 2026 | 82.00 | 82.21 | 80.00 | 81.63 | 81.63 | -0.99% | 1,302 |
| May 4, 2026 | 79.75 | 84.00 | 79.00 | 82.45 | 82.45 | 3.39% | 1,672 |
| Apr 30, 2026 | 84.99 | 84.99 | 79.00 | 79.75 | 79.75 | 0.40% | 1,706 |
| Apr 29, 2026 | 79.25 | 80.39 | 79.25 | 79.43 | 79.43 | -1.33% | 301 |
| Apr 28, 2026 | 80.10 | 80.50 | 79.00 | 80.50 | 80.50 | 0.17% | 816 |
| Apr 27, 2026 | 81.00 | 81.15 | 79.05 | 80.36 | 80.36 | 1.85% | 1,159 |
| Apr 24, 2026 | 80.70 | 80.70 | 78.90 | 78.90 | 78.90 | -1.40% | 842 |
| Apr 23, 2026 | 82.50 | 82.50 | 80.00 | 80.02 | 80.02 | -0.53% | 730 |
| Apr 22, 2026 | 79.55 | 80.45 | 79.16 | 80.45 | 80.45 | 1.17% | 1,321 |
| Apr 21, 2026 | 79.80 | 79.90 | 79.10 | 79.52 | 79.52 | -0.48% | 2,268 |
| Apr 20, 2026 | 75.85 | 82.00 | 75.85 | 79.90 | 79.90 | -0.45% | 4,741 |
| Apr 17, 2026 | 82.99 | 82.99 | 79.11 | 80.26 | 80.26 | 1.79% | 1,870 |
| Apr 16, 2026 | 79.00 | 79.60 | 78.75 | 78.85 | 78.85 | 0.04% | 1,559 |
| Apr 15, 2026 | 80.39 | 81.15 | 78.33 | 78.82 | 78.82 | -2.27% | 2,577 |
| Apr 13, 2026 | 76.20 | 80.83 | 76.20 | 80.65 | 80.65 | -0.90% | 669 |
| Apr 10, 2026 | 78.40 | 81.65 | 78.40 | 81.38 | 81.38 | 3.87% | 14,454 |
| Apr 9, 2026 | 78.56 | 81.30 | 78.35 | 78.35 | 78.35 | 0.85% | 1,641 |
| Apr 8, 2026 | 78.50 | 79.49 | 76.83 | 77.69 | 77.69 | 1.26% | 8,463 |
| Apr 7, 2026 | 76.10 | 76.87 | 75.85 | 76.72 | 76.72 | -0.85% | 792 |
| Apr 6, 2026 | 76.50 | 77.45 | 75.34 | 77.38 | 77.38 | 1.95% | 1,043 |
| Apr 2, 2026 | 74.00 | 76.08 | 73.47 | 75.90 | 75.90 | 1.05% | 1,402 |
| Apr 1, 2026 | 72.29 | 75.38 | 72.29 | 75.11 | 75.11 | 2.85% | 2,953 |
| Mar 30, 2026 | 75.00 | 75.00 | 71.16 | 73.03 | 73.03 | -1.50% | 7,106 |
| Mar 27, 2026 | 75.00 | 75.00 | 70.85 | 74.14 | 74.14 | -0.19% | 7,605 |
| Mar 25, 2026 | 71.16 | 75.23 | 71.16 | 74.28 | 74.28 | 0.61% | 2,109 |
| Mar 24, 2026 | 74.00 | 74.59 | 73.00 | 73.83 | 73.83 | 3.71% | 17,258 |
| Mar 23, 2026 | 85.00 | 85.00 | 69.30 | 71.19 | 71.19 | -3.54% | 14,011 |
| Mar 20, 2026 | 75.12 | 76.59 | 72.86 | 73.80 | 73.80 | -1.64% | 13,299 |
| Mar 19, 2026 | 75.26 | 76.00 | 74.00 | 75.03 | 75.03 | -2.50% | 5,003 |
| Mar 18, 2026 | 75.47 | 77.95 | 74.56 | 76.95 | 76.95 | 3.92% | 14,743 |
| Mar 17, 2026 | 71.44 | 74.60 | 70.01 | 74.05 | 74.05 | 3.96% | 39,541 |
| Mar 16, 2026 | 73.55 | 73.55 | 69.19 | 71.23 | 71.23 | -1.28% | 9,270 |
| Mar 13, 2026 | 72.12 | 73.39 | 71.50 | 72.15 | 72.15 | 0.74% | 2,670 |
| Mar 12, 2026 | 72.58 | 72.99 | 71.00 | 71.62 | 71.62 | -1.80% | 15,846 |