Sintercom India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	103.62	112.90	102.00	106.63	106.63	2.90%	47,480
Dec 19, 2025	106.01	110.00	103.02	103.62	103.62	-2.98%	8,529
Dec 18, 2025	103.00	109.39	101.00	106.80	106.80	3.54%	60,004
Dec 17, 2025	111.00	116.80	103.00	103.15	103.15	-5.70%	28,683
Dec 16, 2025	108.96	120.20	103.00	109.39	109.39	9.20%	129,303
Dec 15, 2025	106.00	109.77	99.00	100.17	100.17	-5.29%	35,623
Dec 12, 2025	107.20	110.00	105.00	105.77	105.77	0.38%	59,320
Dec 11, 2025	112.30	112.30	103.50	105.37	105.37	-6.17%	8,434
Dec 10, 2025	113.63	115.70	112.30	112.30	112.30	-2.41%	50,057
Dec 9, 2025	112.20	115.95	111.97	115.07	115.07	-0.80%	507
Dec 8, 2025	111.99	118.39	111.99	116.00	116.00	0.53%	63,778
Dec 5, 2025	119.20	119.20	110.90	115.39	115.39	-2.95%	64,079
Dec 4, 2025	112.20	120.00	112.20	118.90	118.90	0.23%	3,097
Dec 3, 2025	112.10	119.40	112.00	118.63	118.63	4.58%	2,043
Dec 2, 2025	119.90	119.90	111.02	113.43	113.43	-5.44%	1,343
Dec 1, 2025	126.98	126.98	111.96	119.95	119.95	5.82%	374,109
Nov 28, 2025	112.01	114.40	111.00	113.35	113.35	1.20%	1,155
Nov 27, 2025	110.09	115.13	110.09	112.01	112.01	-0.95%	4,915
Nov 26, 2025	118.50	118.50	112.00	113.09	113.09	-3.75%	1,590
Nov 25, 2025	115.00	118.18	114.95	117.50	117.50	4.58%	663
Nov 24, 2025	118.49	118.49	112.00	112.35	112.35	-2.00%	2,346
Nov 21, 2025	118.50	118.50	112.99	114.64	114.64	-0.49%	1,207
Nov 20, 2025	113.50	118.50	112.01	115.21	115.21	-0.68%	9,403
Nov 19, 2025	117.80	117.80	112.15	116.00	116.00	-1.66%	2,280
Nov 18, 2025	117.44	118.50	113.92	117.96	117.96	0.94%	1,258
Nov 17, 2025	118.00	118.50	113.20	116.86	116.86	5.03%	28,052
Nov 14, 2025	118.35	118.39	110.00	111.26	111.26	-5.84%	3,027
Nov 13, 2025	115.80	118.35	115.80	118.16	118.16	0.65%	14,546