Sintercom India Limited (NSE:SINTERCOM)
India · Delayed Price · Currency is INR 77.99
-2.15 (-2.68%)
May 27, 2026, 3:29 PM IST
Sintercom India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 79.00 | 79.78 | 76.50 | 77.48 | 77.48 | -3.32% | 2,786 |
| May 26, 2026 | 79.62 | 80.50 | 76.52 | 80.14 | 80.14 | 1.24% | 13,767 |
| May 25, 2026 | 75.60 | 80.80 | 75.60 | 79.16 | 79.16 | 0.06% | 14,892 |
| May 22, 2026 | 78.00 | 80.70 | 76.79 | 79.11 | 79.11 | 0.41% | 311,730 |
| May 21, 2026 | 80.00 | 80.00 | 75.90 | 78.79 | 78.79 | 1.59% | 8,000 |
| May 20, 2026 | 79.96 | 80.00 | 77.00 | 77.56 | 77.56 | -2.79% | 19,665 |
| May 19, 2026 | 77.53 | 84.10 | 77.29 | 79.79 | 79.79 | 4.25% | 36,323 |
| May 18, 2026 | 83.00 | 83.00 | 75.83 | 76.54 | 76.54 | -4.68% | 15,162 |
| May 15, 2026 | 74.22 | 84.49 | 73.01 | 80.30 | 80.30 | 7.92% | 42,859 |
| May 14, 2026 | 76.50 | 77.13 | 74.20 | 74.41 | 74.41 | -2.05% | 6,514 |
| May 13, 2026 | 77.69 | 77.69 | 75.15 | 75.97 | 75.97 | -2.21% | 7,029 |
| May 12, 2026 | 77.00 | 79.00 | 75.85 | 77.69 | 77.69 | -1.17% | 396,344 |
| May 11, 2026 | 78.00 | 79.00 | 77.50 | 78.61 | 78.61 | -0.46% | 27,510 |
| May 8, 2026 | 80.47 | 80.47 | 78.00 | 78.97 | 78.97 | 0.59% | 238,590 |
| May 7, 2026 | 78.86 | 80.66 | 77.20 | 78.51 | 78.51 | -2.91% | 1,792 |
| May 6, 2026 | 75.00 | 81.50 | 75.00 | 80.86 | 80.86 | 8.42% | 151,688 |
| May 5, 2026 | 73.86 | 77.93 | 73.86 | 74.58 | 74.58 | -3.04% | 1,704 |
| May 4, 2026 | 73.80 | 79.25 | 73.80 | 76.92 | 76.92 | 5.43% | 10,077 |
| Apr 30, 2026 | 73.90 | 75.80 | 71.58 | 72.96 | 72.96 | 0.61% | 5,688 |
| Apr 29, 2026 | 75.84 | 78.20 | 69.97 | 72.52 | 72.52 | -4.38% | 14,130 |
| Apr 28, 2026 | 74.93 | 75.85 | 74.00 | 75.84 | 75.84 | 1.23% | 1,401 |
| Apr 27, 2026 | 73.65 | 76.91 | 73.36 | 74.92 | 74.92 | 1.15% | 12,306 |
| Apr 24, 2026 | 77.50 | 77.50 | 73.61 | 74.07 | 74.07 | -1.23% | 287,020 |
| Apr 23, 2026 | 77.01 | 77.01 | 73.59 | 74.99 | 74.99 | -0.04% | 134,294 |
| Apr 22, 2026 | 75.04 | 80.00 | 72.00 | 75.02 | 75.02 | -0.03% | 466,162 |
| Apr 21, 2026 | 79.21 | 80.00 | 74.10 | 75.04 | 75.04 | -5.18% | 20,869 |
| Apr 20, 2026 | 85.01 | 87.51 | 79.00 | 79.14 | 79.14 | -6.91% | 33,867 |
| Apr 17, 2026 | 83.26 | 98.65 | 83.25 | 85.01 | 85.01 | 2.42% | 354,712 |
| Apr 16, 2026 | 83.00 | 84.80 | 80.00 | 83.00 | 83.00 | -0.04% | 131,153 |
| Apr 15, 2026 | 85.00 | 85.21 | 82.50 | 83.03 | 83.03 | -2.56% | 1,000 |
| Apr 13, 2026 | 80.19 | 85.80 | 79.00 | 85.21 | 85.21 | 4.54% | 2,285 |
| Apr 10, 2026 | 81.45 | 82.35 | 80.20 | 81.51 | 81.51 | 1.70% | 1,883 |
| Apr 9, 2026 | 77.10 | 81.45 | 77.10 | 80.15 | 80.15 | -0.15% | 12,623 |
| Apr 8, 2026 | 72.45 | 83.41 | 68.23 | 80.27 | 80.27 | 12.44% | 232,094 |
| Apr 7, 2026 | 72.00 | 72.45 | 71.00 | 71.39 | 71.39 | -1.33% | 579 |
| Apr 6, 2026 | 70.41 | 72.36 | 70.41 | 72.35 | 72.35 | 2.32% | 753 |
| Apr 2, 2026 | 69.67 | 73.00 | 69.67 | 70.71 | 70.71 | 1.49% | 1,104 |
| Apr 1, 2026 | 72.45 | 72.55 | 69.00 | 69.67 | 69.67 | -4.12% | 1,856 |
| Mar 30, 2026 | 71.65 | 75.00 | 62.99 | 72.66 | 72.66 | 1.41% | 14,381 |
| Mar 27, 2026 | 70.20 | 77.99 | 70.20 | 71.65 | 71.65 | -1.61% | 80,274 |
| Mar 25, 2026 | 72.49 | 74.79 | 71.23 | 72.82 | 72.82 | -0.29% | 65,747 |
| 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 |