Sinclairs Hotels Limited (BOM:523023)
India · Delayed Price · Currency is INR 77.36
-1.64 (-2.08%)
At close: Oct 1, 2026
Sinclairs Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 77.44 | 78.21 | 74.47 | 77.16 | 76.43 | 0.09% | 1,978 |
| Aug 7, 2026 | 82.20 | 82.20 | 76.00 | 77.09 | 76.36 | 0.59% | 6,866 |
| Aug 6, 2026 | 79.80 | 80.90 | 74.00 | 76.64 | 75.91 | 2.19% | 11,655 |
| Aug 5, 2026 | 73.65 | 75.00 | 73.12 | 75.00 | 74.29 | 0.36% | 1,700 |
| Aug 4, 2026 | 75.14 | 75.14 | 73.97 | 74.73 | 74.02 | 0.90% | 931 |
| Aug 3, 2026 | 73.90 | 75.00 | 73.13 | 74.06 | 73.36 | 1.05% | 822 |
| Jul 31, 2026 | 73.52 | 73.67 | 72.80 | 73.29 | 72.60 | -0.31% | 523 |
| Jul 30, 2026 | 74.99 | 75.05 | 73.52 | 73.52 | 72.82 | -0.89% | 1,439 |
| Jul 29, 2026 | 73.33 | 74.64 | 73.20 | 74.18 | 73.48 | 0.15% | 968 |
| Jul 28, 2026 | 73.14 | 74.07 | 73.13 | 74.07 | 73.37 | 0.78% | 61 |
| Jul 27, 2026 | 74.51 | 74.75 | 73.01 | 73.50 | 72.80 | -1.34% | 2,271 |
| Jul 24, 2026 | 79.75 | 79.75 | 72.51 | 74.50 | 73.79 | -0.24% | 1,396 |
| Jul 23, 2026 | 74.20 | 74.68 | 74.00 | 74.68 | 73.97 | 0.27% | 455 |