NSE:SINCLAIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	82.96	82.99	80.99	81.37	81.37	-0.87%	39,604
May 6, 2026	82.05	82.68	81.00	82.08	82.08	0.33%	57,207
May 5, 2026	82.60	82.69	79.10	81.81	81.81	-0.55%	71,241
May 4, 2026	79.81	84.25	78.13	82.26	82.26	3.50%	85,988
Apr 30, 2026	81.48	81.80	79.10	79.48	79.48	-0.20%	14,113
Apr 29, 2026	81.15	81.15	79.39	79.64	79.64	-0.46%	7,661
Apr 28, 2026	80.20	80.29	79.11	80.01	80.01	-0.10%	6,205
Apr 27, 2026	79.00	82.00	79.00	80.09	80.09	1.03%	10,209
Apr 24, 2026	79.87	80.29	79.00	79.27	79.27	-0.69%	18,670
Apr 23, 2026	82.00	82.00	78.55	79.82	79.82	-0.63%	27,072
Apr 22, 2026	81.64	81.64	79.02	80.33	80.33	1.24%	19,768
Apr 21, 2026	80.48	80.59	78.90	79.35	79.35	-1.05%	25,804
Apr 20, 2026	78.88	81.78	78.88	80.19	80.19	0.49%	24,816
Apr 17, 2026	79.74	81.00	78.92	79.80	79.80	0.72%	47,183
Apr 16, 2026	78.30	79.77	78.30	79.23	79.23	0.49%	17,979
Apr 15, 2026	78.26	81.69	78.26	78.84	78.84	-2.01%	54,516
Apr 13, 2026	77.65	80.80	77.65	80.46	80.46	-0.87%	15,569
Apr 10, 2026	77.37	81.95	77.37	81.17	81.17	3.73%	28,984
Apr 9, 2026	79.40	81.00	77.12	78.25	78.25	0.41%	50,146
Apr 8, 2026	78.60	79.84	75.13	77.93	77.93	2.15%	36,490
Apr 7, 2026	78.00	78.00	76.00	76.29	76.29	-0.33%	15,498
Apr 6, 2026	79.00	79.00	74.12	76.54	76.54	0.55%	48,368
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