Sintercom India Limited (NSE:SINTERCOM)
India · Delayed Price · Currency is INR 85.50
-4.02 (-4.49%)
Mar 5, 2026, 3:28 PM IST
Sintercom India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 81.30 | 89.60 | 81.30 | 85.49 | 85.49 | -0.81% | 8,250 |
| Mar 4, 2026 | 89.52 | 91.76 | 84.00 | 86.19 | 86.19 | -3.72% | 173,479 |
| Mar 2, 2026 | 82.30 | 91.49 | 82.30 | 89.52 | 89.52 | 2.15% | 319,251 |
| Feb 27, 2026 | 77.27 | 93.34 | 77.27 | 87.64 | 87.64 | 7.59% | 11,714 |
| Feb 26, 2026 | 78.00 | 85.05 | 72.00 | 81.46 | 81.46 | 1.70% | 25,259 |
| Feb 25, 2026 | 80.31 | 80.31 | 80.09 | 80.10 | 80.10 | -0.20% | 225 |
| Feb 24, 2026 | 80.05 | 84.39 | 77.78 | 80.26 | 80.26 | -1.34% | 3,437 |
| Feb 23, 2026 | 88.80 | 88.80 | 80.00 | 81.35 | 81.35 | -3.15% | 17,395 |
| Feb 20, 2026 | 82.00 | 88.19 | 82.00 | 84.00 | 84.00 | 0.11% | 11,365 |
| Feb 19, 2026 | 85.50 | 87.47 | 82.11 | 83.91 | 83.91 | -3.63% | 7,967 |
| Feb 18, 2026 | 86.64 | 89.24 | 86.00 | 87.07 | 87.07 | 1.49% | 42,130 |
| Feb 17, 2026 | 88.01 | 88.95 | 85.14 | 85.79 | 85.79 | -0.20% | 17,878 |
| Feb 16, 2026 | 84.20 | 89.19 | 84.20 | 85.96 | 85.96 | 0.93% | 281,874 |
| Feb 13, 2026 | 91.01 | 91.01 | 83.31 | 85.17 | 85.17 | -6.81% | 24,335 |
| Feb 12, 2026 | 92.85 | 95.54 | 90.00 | 91.39 | 91.39 | 0.15% | 2,523 |
| Feb 11, 2026 | 92.65 | 96.99 | 90.16 | 91.25 | 91.25 | -2.66% | 3,198 |
| Feb 10, 2026 | 102.00 | 102.00 | 92.61 | 93.74 | 93.74 | -3.10% | 52,672 |
| Feb 9, 2026 | 97.00 | 99.60 | 96.10 | 96.74 | 96.74 | 0.37% | 1,162 |
| Feb 6, 2026 | 96.79 | 96.88 | 92.11 | 96.38 | 96.38 | 4.23% | 469 |
| Feb 5, 2026 | 98.89 | 98.89 | 92.11 | 92.47 | 92.47 | -4.62% | 2,697 |
| Feb 4, 2026 | 92.59 | 100.00 | 90.61 | 96.95 | 96.95 | 4.83% | 61,027 |
| Feb 3, 2026 | 93.99 | 99.00 | 90.60 | 92.48 | 92.48 | -2.65% | 4,497 |
| Feb 2, 2026 | 98.13 | 98.13 | 93.98 | 95.00 | 95.00 | -2.71% | 301 |
| Feb 1, 2026 | 98.69 | 98.69 | 93.98 | 97.65 | 97.65 | 4.23% | 3,137 |
| Jan 30, 2026 | 94.40 | 98.00 | 89.00 | 93.69 | 93.69 | 4.42% | 109,613 |
| Jan 29, 2026 | 90.66 | 95.01 | 89.00 | 89.72 | 89.72 | -0.63% | 62,995 |
| Jan 28, 2026 | 98.89 | 98.89 | 89.91 | 90.29 | 90.29 | -2.98% | 234,326 |
| Jan 27, 2026 | 91.00 | 99.40 | 82.85 | 93.06 | 93.06 | 2.23% | 8,592 |
| Jan 23, 2026 | 94.00 | 94.00 | 89.11 | 91.03 | 91.03 | -3.67% | 3,021 |
| Jan 22, 2026 | 94.64 | 99.00 | 93.10 | 94.50 | 94.50 | -0.15% | 151,627 |
| Jan 21, 2026 | 92.35 | 96.78 | 92.35 | 94.64 | 94.64 | -2.46% | 285 |
| Jan 20, 2026 | 98.00 | 98.02 | 97.00 | 97.03 | 97.03 | -1.99% | 2,422 |
| Jan 19, 2026 | 99.00 | 100.89 | 99.00 | 99.00 | 99.00 | 2.06% | 20,954 |
| Jan 16, 2026 | 99.02 | 99.03 | 96.98 | 97.00 | 97.00 | -2.61% | 7,326 |
| Jan 14, 2026 | 99.01 | 100.00 | 99.00 | 99.60 | 99.60 | -0.60% | 946 |
| Jan 13, 2026 | 101.00 | 101.00 | 100.00 | 100.20 | 100.20 | 1.33% | 976 |
| Jan 12, 2026 | 93.20 | 100.85 | 93.20 | 98.88 | 98.88 | -1.47% | 5,875 |
| Jan 9, 2026 | 100.01 | 100.99 | 100.00 | 100.36 | 100.36 | 0.19% | 21,502 |
| Jan 8, 2026 | 100.01 | 101.47 | 100.00 | 100.17 | 100.17 | 0.99% | 1,456 |
| Jan 7, 2026 | 101.40 | 101.40 | 99.00 | 99.19 | 99.19 | -0.66% | 10,008 |
| Jan 6, 2026 | 100.89 | 100.89 | 99.00 | 99.85 | 99.85 | -0.16% | 69,393 |
| Jan 5, 2026 | 105.88 | 105.88 | 100.00 | 100.01 | 100.01 | 0.14% | 4,298 |
| Jan 2, 2026 | 107.90 | 115.00 | 99.00 | 99.87 | 99.87 | 0.03% | 102,406 |
| Jan 1, 2026 | 102.21 | 104.96 | 99.00 | 99.84 | 99.84 | -3.21% | 6,688 |
| Dec 31, 2025 | 107.39 | 107.39 | 103.00 | 103.15 | 103.15 | 2.03% | 1,444 |
| Dec 30, 2025 | 100.50 | 101.99 | 100.50 | 101.10 | 101.10 | -0.84% | 3,848 |
| Dec 29, 2025 | 101.52 | 103.00 | 100.97 | 101.96 | 101.96 | -0.07% | 10,094 |
| Dec 26, 2025 | 106.95 | 106.95 | 101.15 | 102.03 | 102.03 | -0.26% | 4,390 |
| Dec 24, 2025 | 106.95 | 106.95 | 101.11 | 102.30 | 102.30 | 0.05% | 27,708 |
| Dec 23, 2025 | 107.01 | 107.99 | 101.00 | 102.25 | 102.25 | -4.11% | 8,801 |