Sinclairs Hotels Limited (NSE:SINCLAIR)
India · Delayed Price · Currency is INR 79.66
-1.92 (-2.35%)
Sep 11, 2026, 3:30 PM IST
NSE:SINCLAIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 80.99 | 83.02 | 78.12 | 81.51 | 80.74 | 1.99% | 80,303 |
| Aug 27, 2026 | 75.10 | 80.30 | 74.00 | 79.92 | 79.16 | 6.76% | 143,654 |
| Aug 26, 2026 | 75.80 | 78.50 | 74.52 | 74.86 | 74.15 | 0.36% | 19,034 |
| Aug 25, 2026 | 75.16 | 76.79 | 74.11 | 74.59 | 73.88 | -0.97% | 6,856 |
| Aug 24, 2026 | 75.00 | 78.58 | 75.00 | 75.32 | 74.61 | 1.20% | 28,512 |
| Aug 21, 2026 | 75.15 | 76.00 | 73.84 | 74.43 | 73.72 | -1.25% | 18,220 |
| Aug 20, 2026 | 76.00 | 76.38 | 74.02 | 75.37 | 74.66 | 0.20% | 21,656 |
| Aug 19, 2026 | 74.36 | 75.86 | 74.36 | 75.22 | 74.51 | 0.32% | 14,379 |
| Aug 18, 2026 | 74.72 | 75.87 | 74.50 | 74.98 | 74.27 | 0.46% | 11,794 |
| Aug 17, 2026 | 74.65 | 76.70 | 73.61 | 74.64 | 73.93 | 0.08% | 8,410 |
| Aug 14, 2026 | 76.11 | 77.43 | 74.05 | 74.58 | 73.87 | -2.01% | 12,369 |
| Aug 13, 2026 | 75.50 | 77.65 | 75.50 | 76.11 | 75.39 | -1.16% | 4,839 |
| Aug 12, 2026 | 76.52 | 77.87 | 76.52 | 77.00 | 76.27 | -0.77% | 8,944 |
| Aug 11, 2026 | 77.00 | 77.98 | 76.21 | 77.60 | 76.86 | 0.81% | 15,312 |
| Aug 10, 2026 | 78.80 | 78.80 | 76.41 | 76.98 | 76.25 | -0.06% | 10,850 |
| Aug 7, 2026 | 79.80 | 79.80 | 75.51 | 77.03 | 76.30 | 0.57% | 43,164 |
| Aug 6, 2026 | 74.32 | 81.61 | 73.78 | 76.59 | 75.86 | 2.43% | 180,216 |
| Aug 5, 2026 | 74.54 | 75.49 | 73.05 | 74.77 | 74.06 | 1.00% | 22,966 |
| Aug 4, 2026 | 75.00 | 75.79 | 72.81 | 74.03 | 73.33 | -0.88% | 11,487 |
| Aug 3, 2026 | 71.61 | 75.45 | 71.61 | 74.69 | 73.98 | 2.51% | 29,359 |
| Jul 31, 2026 | 73.99 | 74.17 | 71.41 | 72.86 | 72.17 | -1.22% | 17,013 |
| Jul 30, 2026 | 74.01 | 74.79 | 73.31 | 73.76 | 73.06 | -0.53% | 11,946 |
| Jul 29, 2026 | 73.69 | 74.99 | 73.02 | 74.15 | 73.45 | 0.77% | 13,498 |
| Jul 28, 2026 | 74.00 | 74.69 | 73.12 | 73.58 | 72.88 | -0.10% | 14,075 |
| Jul 27, 2026 | 75.50 | 75.94 | 73.05 | 73.65 | 72.95 | -1.50% | 25,889 |
| Jul 24, 2026 | 74.45 | 74.96 | 73.00 | 74.77 | 74.06 | 1.14% | 12,355 |
| Jul 23, 2026 | 74.47 | 74.50 | 73.40 | 73.93 | 73.23 | -0.48% | 4,970 |
| Jul 22, 2026 | 75.50 | 75.96 | 73.24 | 74.29 | 73.59 | -0.27% | 10,827 |
| Jul 21, 2026 | 74.11 | 75.99 | 74.08 | 74.49 | 73.78 | 0.57% | 16,060 |
| Jul 20, 2026 | 75.11 | 75.79 | 73.41 | 74.07 | 73.37 | -0.76% | 24,187 |
| Jul 17, 2026 | 75.00 | 76.49 | 74.22 | 74.64 | 73.93 | -0.88% | 22,903 |
| Jul 16, 2026 | 76.21 | 77.60 | 74.55 | 75.30 | 74.59 | -1.18% | 37,627 |
| Jul 15, 2026 | 77.26 | 77.26 | 75.51 | 76.20 | 75.48 | -0.44% | 14,262 |
| Jul 14, 2026 | 77.91 | 78.00 | 76.20 | 76.54 | 75.81 | -0.51% | 9,626 |
| Jul 13, 2026 | 75.79 | 77.49 | 74.63 | 76.93 | 76.20 | 1.50% | 48,453 |
| Jul 10, 2026 | 74.05 | 75.96 | 74.05 | 75.79 | 75.07 | 1.20% | 4,954 |
| Jul 9, 2026 | 74.93 | 75.18 | 74.05 | 74.89 | 74.18 | 1.96% | 6,372 |
| Jul 8, 2026 | 75.90 | 75.90 | 73.00 | 73.45 | 72.75 | -2.56% | 44,437 |
| Jul 7, 2026 | 74.94 | 76.00 | 74.56 | 75.38 | 74.67 | 0.59% | 8,905 |
| Jul 6, 2026 | 76.50 | 76.50 | 74.60 | 74.94 | 74.23 | -0.94% | 26,582 |