Sinclairs Hotels Limited (NSE:SINCLAIR)
India · Delayed Price · Currency is INR 111.30
-0.31 (-0.28%)
Sep 12, 2025, 3:30 PM IST
Sinclairs Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 111.01 | 114.00 | 111.01 | 112.38 | 112.38 | 0.69% | 41,475 |
| Sep 11, 2025 | 110.55 | 114.75 | 110.55 | 111.61 | 111.61 | 0.43% | 130,841 |
| Sep 10, 2025 | 112.90 | 113.01 | 110.57 | 111.13 | 111.13 | -0.34% | 64,095 |
| Sep 9, 2025 | 112.00 | 113.79 | 109.99 | 111.51 | 111.51 | -0.17% | 116,422 |
| Sep 8, 2025 | 108.99 | 114.59 | 105.75 | 111.70 | 111.70 | 3.31% | 330,577 |
| Sep 5, 2025 | 107.70 | 109.00 | 106.36 | 108.12 | 108.12 | 1.66% | 155,818 |
| Sep 4, 2025 | 101.40 | 109.00 | 98.95 | 106.35 | 106.35 | 6.97% | 367,609 |
| Sep 3, 2025 | 100.20 | 102.20 | 99.01 | 99.42 | 99.42 | -0.51% | 62,144 |
| Sep 2, 2025 | 97.70 | 101.00 | 97.63 | 99.93 | 99.93 | 2.29% | 55,158 |
| Sep 1, 2025 | 98.78 | 100.00 | 97.22 | 97.69 | 97.69 | -1.10% | 63,935 |
| Aug 29, 2025 | 99.44 | 99.44 | 96.05 | 98.78 | 98.78 | 1.32% | 70,441 |
| Aug 28, 2025 | 99.60 | 101.39 | 96.25 | 97.49 | 97.49 | -2.12% | 91,086 |
| Aug 26, 2025 | 98.90 | 101.00 | 97.20 | 99.60 | 99.60 | 0.47% | 38,772 |
| Aug 25, 2025 | 96.55 | 101.41 | 96.55 | 99.13 | 99.13 | - | 67,609 |
| Aug 24, 2025 | 96.55 | 101.41 | 96.55 | 99.13 | 99.13 | 2.90% | 67,609 |
| Aug 22, 2025 | 98.20 | 100.48 | 95.00 | 96.34 | 96.34 | -2.78% | 53,103 |
| Aug 21, 2025 | 98.80 | 100.93 | 98.12 | 99.09 | 99.09 | 1.00% | 68,112 |
| Aug 20, 2025 | 98.81 | 100.40 | 97.57 | 98.11 | 98.11 | -0.35% | 31,213 |
| Aug 19, 2025 | 99.70 | 100.45 | 97.52 | 98.45 | 98.45 | -0.33% | 81,674 |
| Aug 18, 2025 | 102.06 | 102.07 | 98.12 | 98.78 | 98.78 | -1.14% | 35,214 |
| Aug 14, 2025 | 99.90 | 104.00 | 98.85 | 99.92 | 99.92 | 0.66% | 65,211 |
| Aug 13, 2025 | 96.05 | 100.43 | 96.05 | 99.26 | 99.26 | 2.88% | 40,428 |
| Aug 12, 2025 | 98.10 | 99.81 | 95.25 | 96.48 | 96.48 | -2.16% | 38,902 |
| Aug 11, 2025 | 96.00 | 101.00 | 95.93 | 98.61 | 98.61 | 1.65% | 39,189 |
| Aug 8, 2025 | 96.11 | 104.00 | 96.11 | 97.01 | 97.01 | 0.32% | 96,625 |
| Aug 7, 2025 | 97.52 | 97.92 | 95.21 | 96.70 | 96.70 | -0.61% | 36,756 |
| Aug 6, 2025 | 100.34 | 101.01 | 94.50 | 97.29 | 97.29 | -3.41% | 88,695 |
| Aug 5, 2025 | 102.60 | 102.60 | 99.80 | 100.72 | 100.72 | -1.70% | 29,557 |
| Aug 4, 2025 | 101.00 | 103.19 | 99.72 | 102.46 | 102.46 | 2.47% | 60,470 |
| Aug 1, 2025 | 103.00 | 103.00 | 99.50 | 99.99 | 99.99 | -3.20% | 56,256 |
| Jul 31, 2025 | 98.03 | 105.01 | 98.03 | 103.30 | 103.30 | 3.13% | 104,796 |
| Jul 30, 2025 | 100.10 | 101.77 | 98.31 | 100.16 | 100.16 | -1.42% | 58,043 |
| Jul 29, 2025 | 105.00 | 105.00 | 100.20 | 101.60 | 100.80 | -1.54% | 46,653 |
| Jul 28, 2025 | 102.00 | 106.98 | 101.03 | 103.19 | 102.38 | 0.76% | 98,196 |
| Jul 25, 2025 | 108.50 | 108.70 | 101.35 | 102.41 | 101.60 | -6.23% | 213,681 |
| Jul 24, 2025 | 109.29 | 110.00 | 108.01 | 109.21 | 108.35 | 0.45% | 158,537 |
| Jul 23, 2025 | 107.01 | 109.90 | 105.32 | 108.72 | 107.86 | 1.86% | 199,358 |
| Jul 22, 2025 | 99.87 | 112.89 | 99.87 | 106.73 | 105.89 | 8.55% | 1,974,963 |
| Jul 21, 2025 | 100.75 | 100.75 | 97.85 | 98.32 | 97.55 | -2.33% | 41,562 |
| Jul 18, 2025 | 95.40 | 104.90 | 91.99 | 100.67 | 99.88 | 5.98% | 379,415 |
| Jul 17, 2025 | 96.30 | 97.00 | 94.52 | 94.99 | 94.24 | -0.86% | 45,572 |
| Jul 16, 2025 | 92.80 | 96.40 | 92.69 | 95.81 | 95.06 | 3.38% | 57,240 |
| Jul 15, 2025 | 92.93 | 94.73 | 91.80 | 92.68 | 91.95 | -0.27% | 29,180 |
| Jul 14, 2025 | 94.65 | 95.73 | 91.95 | 92.93 | 92.20 | -2.79% | 87,339 |
| Jul 11, 2025 | 96.20 | 98.50 | 93.52 | 95.60 | 94.85 | -1.35% | 104,230 |
| Jul 10, 2025 | 99.24 | 99.85 | 96.10 | 96.91 | 96.15 | -1.62% | 63,540 |
| Jul 9, 2025 | 97.49 | 101.98 | 97.49 | 98.51 | 97.73 | 1.81% | 193,226 |
| Jul 8, 2025 | 96.20 | 98.68 | 91.91 | 96.76 | 96.00 | 0.76% | 108,337 |
| Jul 7, 2025 | 98.31 | 100.31 | 95.34 | 96.03 | 95.27 | -4.33% | 40,627 |
| Jul 4, 2025 | 97.90 | 102.50 | 96.25 | 100.38 | 99.59 | 2.64% | 77,249 |