NSE:SINCLAIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	75.26	76.12	74.10	75.01	75.01	0.55%	11,355
Nov 9, 2026	77.60	77.66	74.11	74.60	74.60	-1.95%	7,542
Nov 8, 2026	75.34	77.00	74.96	76.08	76.08	0.98%	7,717
Nov 6, 2026	73.61	77.99	72.60	75.34	75.34	-1.93%	10,452
Nov 5, 2026	79.95	79.95	75.50	76.82	76.82	1.45%	14,082
Nov 4, 2026	75.85	76.50	72.75	75.72	75.72	1.53%	10,015
Nov 3, 2026	72.62	74.92	72.01	74.58	74.58	2.28%	7,375
Nov 2, 2026	71.04	73.48	70.05	72.92	72.92	0.28%	3,682
Oct 30, 2026	72.98	73.20	71.12	72.72	72.72	1.20%	20,463
Oct 29, 2026	71.00	74.62	70.60	71.86	71.86	1.00%	35,164
Oct 28, 2026	72.84	72.90	70.05	71.15	71.15	-1.83%	13,534
Oct 27, 2026	72.08	72.93	70.52	72.48	72.48	1.23%	7,827
Oct 26, 2026	73.20	74.00	70.35	71.60	71.60	-1.06%	16,812
Oct 23, 2026	74.99	74.99	71.05	72.37	72.37	0.08%	24,858
Oct 22, 2026	72.02	73.99	70.40	72.31	72.31	0.63%	14,854
Oct 21, 2026	73.90	73.99	71.01	71.86	71.86	-1.63%	21,578
Oct 19, 2026	74.00	74.90	72.17	73.05	73.05	-1.30%	7,983
Oct 16, 2026	74.30	74.50	73.65	74.01	74.01	-0.09%	23,267
Oct 15, 2026	75.37	75.37	73.62	74.08	74.08	-0.19%	19,564
Oct 14, 2026	74.26	75.40	73.75	74.22	74.22	-0.05%	13,679
Oct 13, 2026	74.98	75.60	73.51	74.26	74.26	0.13%	25,609
Oct 12, 2026	74.54	75.38	73.51	74.16	74.16	-0.40%	7,667
Oct 9, 2026	74.50	74.99	73.60	74.46	74.46	-0.49%	9,699
Oct 8, 2026	74.00	75.47	74.00	74.83	74.83	-0.36%	12,487
Oct 7, 2026	74.60	75.70	73.80	75.10	75.10	-1.09%	49,396
Oct 6, 2026	75.38	77.97	74.79	75.93	75.93	0.08%	25,792
Oct 5, 2026	76.75	78.95	75.12	75.87	75.87	-1.10%	24,830
Oct 1, 2026	80.00	80.50	76.55	76.71	76.71	-2.44%	16,873
Sep 30, 2026	77.04	79.65	76.51	78.63	78.63	1.55%	7,388
Sep 29, 2026	78.50	79.15	77.00	77.43	77.43	-1.33%	15,996
Sep 28, 2026	80.27	80.27	78.06	78.47	78.47	-0.62%	10,223
Sep 25, 2026	79.63	79.96	78.52	78.96	78.96	-0.82%	9,410
Sep 24, 2026	82.06	83.64	78.03	79.61	79.61	-2.96%	44,862
Sep 23, 2026	81.79	83.97	81.30	82.04	82.04	0.31%	26,798
Sep 22, 2026	83.15	84.07	81.05	81.79	81.79	-2.29%	8,447
Sep 21, 2026	81.93	85.47	81.93	83.71	83.71	2.17%	45,303
Sep 18, 2026	78.87	84.39	78.55	81.93	81.93	5.63%	60,387
Sep 17, 2026	77.93	78.96	77.42	77.56	77.56	-0.46%	9,862
Sep 16, 2026	78.51	79.90	77.10	77.92	77.92	-0.62%	22,330
Sep 15, 2026	80.00	81.00	78.10	78.41	78.41	-2.33%	46,998
Sep 11, 2026	80.04	81.58	79.62	80.28	80.28	-1.59%	17,030
Sep 10, 2026	82.00	83.69	80.36	81.58	81.58	-1.66%	20,693
Sep 9, 2026	84.00	84.79	81.38	82.96	82.96	-1.27%	54,639
Sep 8, 2026	86.00	86.79	83.56	84.03	84.03	0.45%	45,494
Sep 7, 2026	84.99	86.90	83.42	84.45	83.65	1.14%	64,110
Sep 4, 2026	84.00	84.75	82.60	83.50	82.71	-0.42%	26,997
Sep 3, 2026	82.10	85.29	82.10	83.85	83.06	1.43%	88,131
Sep 2, 2026	82.10	84.50	82.10	82.67	81.89	-0.29%	41,291
Sep 1, 2026	81.65	85.10	80.11	82.91	82.12	0.64%	33,445
Aug 31, 2026	82.01	84.00	80.00	82.38	81.60	1.07%	38,575