Sinclairs Hotels Limited (NSE:SINCLAIR)
India · Delayed Price · Currency is INR 97.32
-3.40 (-3.38%)
Aug 6, 2025, 2:30 PM IST
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 100.00 | 100.00 | 97.23 | 97.80 | 97.03 | -1.62% | 49,150 |
| Jul 2, 2025 | 102.00 | 102.10 | 97.69 | 99.41 | 98.63 | -2.40% | 169,127 |
| Jul 1, 2025 | 93.38 | 104.40 | 92.79 | 101.85 | 101.05 | 10.19% | 712,340 |
| Jun 30, 2025 | 89.88 | 94.31 | 88.36 | 92.43 | 91.70 | 3.90% | 85,290 |
| Jun 27, 2025 | 88.61 | 90.28 | 88.20 | 88.96 | 88.26 | -0.24% | 58,807 |
| Jun 26, 2025 | 90.00 | 91.00 | 88.60 | 89.17 | 88.47 | 0.22% | 62,089 |
| Jun 25, 2025 | 87.95 | 90.26 | 87.70 | 88.97 | 88.27 | 1.96% | 23,217 |
| Jun 24, 2025 | 89.95 | 89.95 | 86.47 | 87.26 | 86.57 | -0.56% | 44,621 |
| Jun 23, 2025 | 89.85 | 89.85 | 87.10 | 87.75 | 87.06 | -1.63% | 58,673 |
| Jun 20, 2025 | 86.20 | 90.00 | 86.20 | 89.20 | 88.50 | 1.34% | 32,074 |
| Jun 19, 2025 | 87.70 | 89.09 | 86.40 | 88.02 | 87.33 | 0.09% | 40,975 |
| Jun 18, 2025 | 89.41 | 89.45 | 87.55 | 87.94 | 87.25 | -0.27% | 13,170 |
| Jun 17, 2025 | 88.77 | 90.39 | 87.36 | 88.18 | 87.49 | -1.11% | 23,952 |
| Jun 16, 2025 | 89.25 | 90.11 | 86.82 | 89.17 | 88.47 | 0.39% | 64,819 |
| Jun 13, 2025 | 87.30 | 90.20 | 87.30 | 88.82 | 88.12 | -1.25% | 31,122 |
| Jun 12, 2025 | 90.34 | 91.48 | 89.37 | 89.94 | 89.23 | -0.44% | 51,932 |
| Jun 11, 2025 | 93.28 | 93.28 | 89.92 | 90.34 | 89.63 | -1.60% | 74,103 |
| Jun 10, 2025 | 92.29 | 92.80 | 91.35 | 91.81 | 91.09 | 0.58% | 55,139 |
| Jun 9, 2025 | 94.00 | 95.43 | 89.62 | 91.28 | 90.56 | -2.98% | 117,464 |
| Jun 6, 2025 | 92.09 | 96.00 | 90.50 | 94.08 | 93.34 | 2.95% | 164,016 |
| Jun 5, 2025 | 92.77 | 93.53 | 90.58 | 91.38 | 90.66 | -0.67% | 57,167 |
| Jun 4, 2025 | 93.11 | 93.99 | 90.42 | 92.00 | 91.28 | -1.92% | 81,794 |
| Jun 3, 2025 | 93.99 | 95.05 | 92.86 | 93.80 | 93.06 | 1.32% | 45,553 |
| Jun 2, 2025 | 93.00 | 95.21 | 91.50 | 92.58 | 91.85 | 0.25% | 107,553 |
| May 30, 2025 | 93.59 | 94.60 | 92.02 | 92.35 | 91.62 | -0.72% | 65,400 |
| May 29, 2025 | 92.99 | 94.50 | 92.50 | 93.02 | 92.29 | 0.56% | 23,559 |
| May 28, 2025 | 92.05 | 93.85 | 91.72 | 92.50 | 91.77 | 0.17% | 51,187 |