Sinclairs Hotels Limited (NSE:SINCLAIR)
India · Delayed Price · Currency is INR 76.85
+1.70 (2.26%)
Apr 2, 2026, 3:29 PM IST
NSE:SINCLAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 73.15 | 76.85 | 73.14 | 76.12 | 76.12 | 1.29% | 29,816 |
| Apr 1, 2026 | 74.95 | 75.50 | 73.42 | 75.15 | 75.15 | 3.58% | 31,124 |
| Mar 30, 2026 | 75.00 | 75.00 | 70.65 | 72.55 | 72.55 | -2.05% | 124,194 |
| Mar 27, 2026 | 74.01 | 75.20 | 70.35 | 74.07 | 74.07 | 0.15% | 173,973 |
| Mar 25, 2026 | 75.40 | 75.40 | 73.03 | 73.96 | 73.96 | 0.26% | 42,361 |
| Mar 24, 2026 | 75.05 | 76.02 | 72.81 | 73.77 | 73.77 | 3.19% | 128,740 |
| Mar 23, 2026 | 74.99 | 74.99 | 70.42 | 71.49 | 71.49 | -3.31% | 138,699 |
| Mar 20, 2026 | 74.73 | 76.69 | 72.83 | 73.94 | 73.94 | -1.06% | 65,615 |
| Mar 19, 2026 | 75.80 | 76.67 | 74.00 | 74.73 | 74.73 | -2.16% | 89,662 |
| Mar 18, 2026 | 74.37 | 78.00 | 74.37 | 76.38 | 76.38 | 2.87% | 131,517 |
| Mar 17, 2026 | 70.53 | 74.90 | 69.91 | 74.25 | 74.25 | 5.27% | 184,789 |
| Mar 16, 2026 | 71.82 | 73.73 | 68.82 | 70.53 | 70.53 | -2.78% | 126,144 |
| Mar 13, 2026 | 71.42 | 73.43 | 71.42 | 72.55 | 72.55 | 1.58% | 75,883 |
| Mar 12, 2026 | 73.29 | 74.97 | 71.02 | 71.42 | 71.42 | -2.55% | 136,819 |
| Mar 11, 2026 | 74.50 | 75.04 | 72.23 | 73.29 | 73.29 | -0.15% | 65,603 |
| Mar 10, 2026 | 74.11 | 76.00 | 72.02 | 73.40 | 73.40 | 0.19% | 122,245 |
| Mar 9, 2026 | 74.00 | 74.26 | 71.40 | 73.26 | 73.26 | -1.74% | 26,902 |
| Mar 6, 2026 | 77.69 | 78.20 | 74.21 | 74.56 | 74.56 | -4.03% | 111,699 |
| Mar 5, 2026 | 75.96 | 78.60 | 74.27 | 77.69 | 77.69 | 3.38% | 68,087 |
| Mar 4, 2026 | 74.00 | 78.00 | 71.02 | 75.15 | 75.15 | -1.09% | 111,812 |
| Mar 2, 2026 | 71.80 | 77.03 | 71.80 | 75.98 | 75.98 | -1.75% | 110,178 |
| Feb 27, 2026 | 74.25 | 80.19 | 74.25 | 77.33 | 77.33 | 3.09% | 109,439 |
| Feb 26, 2026 | 73.15 | 77.00 | 73.15 | 75.01 | 75.01 | 1.43% | 86,493 |
| Feb 25, 2026 | 73.65 | 74.58 | 72.38 | 73.95 | 73.95 | -1.02% | 42,242 |
| Feb 24, 2026 | 73.89 | 77.90 | 72.62 | 74.71 | 74.71 | 1.33% | 121,100 |
| Feb 23, 2026 | 73.95 | 74.90 | 73.08 | 73.73 | 73.73 | -0.30% | 22,251 |
| Feb 20, 2026 | 74.76 | 75.59 | 73.64 | 73.95 | 73.95 | -1.08% | 17,473 |
| Feb 19, 2026 | 75.07 | 76.38 | 73.90 | 74.76 | 74.76 | -0.41% | 50,014 |
| Feb 18, 2026 | 75.50 | 77.77 | 74.50 | 75.07 | 75.07 | -1.52% | 23,971 |
| Feb 17, 2026 | 76.65 | 77.52 | 76.02 | 76.23 | 76.23 | -0.56% | 12,116 |
| Feb 16, 2026 | 75.97 | 77.57 | 75.11 | 76.66 | 76.66 | 0.91% | 28,866 |
| Feb 13, 2026 | 75.74 | 76.89 | 74.10 | 75.97 | 75.97 | 0.11% | 61,004 |
| Feb 12, 2026 | 77.00 | 77.52 | 75.26 | 75.89 | 75.89 | -1.52% | 26,395 |
| Feb 11, 2026 | 78.87 | 81.95 | 75.55 | 77.06 | 77.06 | -2.29% | 80,613 |
| Feb 10, 2026 | 79.20 | 80.55 | 78.10 | 78.87 | 78.87 | 1.54% | 59,275 |
| Feb 9, 2026 | 78.99 | 79.87 | 76.59 | 77.67 | 77.67 | -1.67% | 73,845 |
| Feb 6, 2026 | 77.65 | 79.21 | 76.25 | 78.99 | 78.99 | 2.41% | 58,482 |
| Feb 5, 2026 | 78.69 | 79.11 | 76.18 | 77.13 | 77.13 | -1.20% | 28,533 |
| Feb 4, 2026 | 78.00 | 78.40 | 77.10 | 78.07 | 78.07 | -0.22% | 30,080 |
| Feb 3, 2026 | 83.98 | 83.98 | 77.20 | 78.24 | 78.24 | - | 94,638 |
| Feb 2, 2026 | 78.46 | 86.20 | 75.16 | 78.24 | 78.24 | 1.66% | 258,132 |
| Feb 1, 2026 | 75.90 | 79.00 | 74.11 | 76.96 | 76.96 | 0.65% | 56,102 |
| Jan 30, 2026 | 76.12 | 78.14 | 76.12 | 76.46 | 76.46 | -0.43% | 47,250 |
| Jan 29, 2026 | 78.07 | 78.68 | 76.31 | 76.79 | 76.79 | -1.39% | 23,115 |
| Jan 28, 2026 | 78.83 | 79.49 | 77.40 | 77.87 | 77.87 | -0.32% | 22,368 |
| Jan 27, 2026 | 76.24 | 79.09 | 76.21 | 78.12 | 78.12 | 0.74% | 18,141 |
| Jan 23, 2026 | 81.43 | 81.43 | 76.40 | 77.55 | 77.55 | -4.29% | 43,089 |
| Jan 22, 2026 | 79.01 | 83.28 | 78.61 | 81.03 | 81.03 | 4.51% | 46,106 |
| Jan 21, 2026 | 79.09 | 79.78 | 75.80 | 77.53 | 77.53 | -0.54% | 59,003 |
| Jan 20, 2026 | 79.02 | 79.25 | 76.05 | 77.95 | 77.95 | -1.27% | 53,658 |