Sintercom India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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