Sinclairs Hotels Limited (NSE:SINCLAIR)
India · Delayed Price · Currency is INR 74.66
+0.59 (0.80%)
Jul 21, 2026, 11:44 AM IST
NSE:SINCLAIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 75.11 | 75.79 | 73.41 | 74.07 | 74.07 | -0.76% | 24,187 |
| Jul 17, 2026 | 75.00 | 76.49 | 74.22 | 74.64 | 74.64 | -0.88% | 22,903 |
| Jul 16, 2026 | 76.21 | 77.60 | 74.55 | 75.30 | 75.30 | -1.18% | 37,627 |
| Jul 15, 2026 | 77.26 | 77.26 | 75.51 | 76.20 | 76.20 | -0.44% | 14,262 |
| Jul 14, 2026 | 77.91 | 78.00 | 76.20 | 76.54 | 76.54 | -0.51% | 9,626 |
| Jul 13, 2026 | 75.79 | 77.49 | 74.63 | 76.93 | 76.93 | 1.50% | 48,453 |
| Jul 10, 2026 | 74.05 | 75.96 | 74.05 | 75.79 | 75.79 | 1.20% | 4,954 |
| Jul 9, 2026 | 74.93 | 75.18 | 74.05 | 74.89 | 74.89 | 1.96% | 6,372 |
| Jul 8, 2026 | 75.90 | 75.90 | 73.00 | 73.45 | 73.45 | -2.56% | 44,437 |
| Jul 7, 2026 | 74.94 | 76.00 | 74.56 | 75.38 | 75.38 | 0.59% | 8,905 |
| Jul 6, 2026 | 76.50 | 76.50 | 74.60 | 74.94 | 74.94 | -0.94% | 26,582 |
| Jul 3, 2026 | 76.00 | 76.67 | 75.01 | 75.65 | 75.65 | 0.38% | 25,157 |
| Jul 2, 2026 | 75.54 | 76.96 | 74.45 | 75.36 | 75.36 | -1.45% | 27,004 |
| Jul 1, 2026 | 75.12 | 77.76 | 75.12 | 76.47 | 76.47 | 0.96% | 10,048 |
| Jun 30, 2026 | 75.87 | 76.80 | 74.51 | 75.74 | 75.74 | -0.05% | 14,502 |
| Jun 29, 2026 | 76.10 | 78.98 | 75.00 | 75.78 | 75.78 | -3.05% | 37,558 |
| Jun 25, 2026 | 80.40 | 81.00 | 78.00 | 78.16 | 78.16 | -1.94% | 17,058 |
| Jun 24, 2026 | 77.91 | 81.50 | 77.01 | 79.71 | 79.71 | 2.46% | 41,104 |
| Jun 23, 2026 | 79.24 | 79.39 | 77.70 | 77.80 | 77.80 | -1.49% | 18,517 |
| Jun 22, 2026 | 81.45 | 81.45 | 78.60 | 78.98 | 78.98 | -1.18% | 13,248 |
| Jun 19, 2026 | 78.43 | 80.99 | 78.43 | 79.92 | 79.92 | 1.89% | 47,745 |
| Jun 18, 2026 | 76.45 | 79.81 | 76.45 | 78.44 | 78.44 | 2.60% | 57,202 |
| Jun 17, 2026 | 80.68 | 80.70 | 75.15 | 76.45 | 76.45 | 0.30% | 80,785 |
| Jun 16, 2026 | 76.88 | 76.89 | 75.78 | 76.22 | 76.22 | 0.59% | 30,687 |
| Jun 15, 2026 | 76.20 | 77.74 | 75.21 | 75.77 | 75.77 | 0.22% | 21,762 |
| Jun 12, 2026 | 76.70 | 77.10 | 75.00 | 75.60 | 75.60 | 0.16% | 30,488 |
| Jun 11, 2026 | 75.61 | 77.00 | 74.20 | 75.48 | 75.48 | 0.68% | 47,401 |
| Jun 10, 2026 | 78.15 | 78.15 | 74.50 | 74.97 | 74.97 | -2.22% | 91,330 |
| Jun 9, 2026 | 74.14 | 77.25 | 74.14 | 76.67 | 76.67 | 2.06% | 31,977 |
| Jun 8, 2026 | 74.42 | 76.39 | 74.30 | 75.12 | 75.12 | 1.14% | 41,303 |
| Jun 5, 2026 | 74.71 | 75.40 | 73.44 | 74.27 | 74.27 | 0.04% | 180,048 |
| Jun 4, 2026 | 75.45 | 75.66 | 73.44 | 74.24 | 74.24 | -0.31% | 111,427 |
| Jun 3, 2026 | 75.50 | 76.38 | 73.31 | 74.47 | 74.47 | -0.73% | 58,351 |
| Jun 2, 2026 | 74.62 | 75.79 | 73.44 | 75.02 | 75.02 | 1.96% | 40,214 |
| Jun 1, 2026 | 75.50 | 75.50 | 73.00 | 73.58 | 73.58 | -1.46% | 33,201 |
| May 29, 2026 | 76.40 | 76.40 | 74.13 | 74.67 | 74.67 | 0.80% | 29,445 |
| May 27, 2026 | 75.00 | 75.90 | 73.29 | 74.08 | 74.08 | -1.15% | 18,335 |
| May 26, 2026 | 75.51 | 76.46 | 73.91 | 74.94 | 74.94 | 0.67% | 24,490 |
| May 25, 2026 | 73.65 | 78.89 | 73.65 | 74.44 | 74.44 | 0.42% | 66,294 |
| May 22, 2026 | 75.30 | 75.78 | 74.00 | 74.13 | 74.13 | -0.52% | 19,997 |
| May 21, 2026 | 76.08 | 78.54 | 73.71 | 74.52 | 74.52 | -1.81% | 79,605 |
| May 20, 2026 | 77.47 | 77.49 | 74.91 | 75.89 | 75.89 | 0.46% | 32,191 |
| May 19, 2026 | 77.53 | 79.19 | 74.86 | 75.54 | 75.54 | -2.45% | 135,206 |
| May 18, 2026 | 76.00 | 79.59 | 76.00 | 77.44 | 77.44 | -0.30% | 15,255 |
| May 15, 2026 | 79.49 | 80.28 | 77.20 | 77.67 | 77.67 | -2.24% | 12,804 |
| May 14, 2026 | 78.46 | 79.90 | 75.81 | 79.45 | 79.45 | 1.64% | 36,036 |
| May 13, 2026 | 78.88 | 78.88 | 73.25 | 78.17 | 78.17 | 1.07% | 41,940 |
| May 12, 2026 | 79.64 | 80.00 | 77.00 | 77.34 | 77.34 | -2.06% | 26,283 |
| May 11, 2026 | 80.60 | 81.39 | 78.12 | 78.97 | 78.97 | -3.46% | 32,252 |
| May 8, 2026 | 82.63 | 82.95 | 81.01 | 81.80 | 81.80 | 0.53% | 17,017 |