Sintercom India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	72.49	74.79	71.23	74.78	-	2.40%	65,851
Mar 24, 2026	72.90	74.99	68.85	73.03	73.03	2.03%	121,124
Mar 23, 2026	74.70	78.00	65.60	71.58	71.58	-8.21%	30,803
Mar 20, 2026	79.20	79.20	77.81	77.98	77.98	2.07%	122
Mar 19, 2026	76.40	77.00	74.32	76.40	76.40	-0.25%	319
Mar 18, 2026	74.00	77.00	74.00	76.59	76.59	2.13%	1,408
Mar 17, 2026	73.50	77.40	73.01	74.99	74.99	1.93%	5,311
Mar 16, 2026	79.97	79.97	72.00	73.57	73.57	-3.49%	3,316
Mar 13, 2026	78.59	79.67	74.97	76.23	76.23	-4.45%	11,161
Mar 12, 2026	81.41	82.77	79.20	79.78	79.78	-2.85%	8,737
Mar 11, 2026	82.90	86.69	80.51	82.12	82.12	-1.06%	52,855
Mar 10, 2026	86.00	86.00	82.50	83.00	83.00	-0.43%	184,480
Mar 9, 2026	79.30	89.18	79.30	83.36	83.36	-1.07%	2,727
Mar 6, 2026	82.24	88.81	82.24	84.26	84.26	-1.44%	840
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