Sintercom India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	79.90	79.90	75.00	76.71	76.71	-2.55%	98,929
Jul 6, 2026	75.46	79.94	75.00	78.72	78.72	4.32%	1,240
Jul 3, 2026	75.96	76.90	74.55	75.46	75.46	-0.17%	3,506
Jul 2, 2026	74.10	76.70	74.10	75.59	75.59	0.96%	2,298
Jul 1, 2026	75.49	75.59	74.05	74.87	74.87	2.46%	1,126
Jun 30, 2026	72.84	76.90	72.10	73.07	73.07	0.32%	78,558
Jun 29, 2026	73.10	74.46	71.79	72.84	72.84	-1.89%	47,822
Jun 25, 2026	75.40	79.59	74.07	74.24	74.24	-1.51%	3,770
Jun 24, 2026	77.00	78.99	75.01	75.38	75.38	-3.35%	3,782
Jun 23, 2026	77.70	79.23	77.20	77.99	77.99	0.37%	1,896
Jun 22, 2026	79.50	79.50	76.41	77.70	77.70	-1.31%	186,502
Jun 19, 2026	78.50	78.99	76.00	78.73	78.73	0.29%	4,542
Jun 18, 2026	78.00	79.21	78.00	78.50	78.50	0.76%	204,517
Jun 17, 2026	75.10	79.00	75.10	77.91	77.91	-0.59%	62,555
Jun 16, 2026	74.90	84.11	73.31	78.37	78.37	8.28%	399,220
Jun 15, 2026	73.50	74.75	72.11	72.38	72.38	-2.65%	1,007
Jun 12, 2026	74.35	74.60	71.11	74.35	74.35	3.22%	4,075
Jun 11, 2026	71.53	74.90	68.25	72.03	72.03	0.46%	3,982
Jun 10, 2026	72.20	73.80	70.22	71.70	71.70	-0.69%	1,815
Jun 9, 2026	73.60	74.00	71.68	72.20	72.20	-1.88%	2,608
Jun 8, 2026	75.00	75.00	72.24	73.58	73.58	1.50%	712
Jun 5, 2026	73.23	74.39	71.71	72.49	72.49	-0.93%	1,967
Jun 4, 2026	73.81	74.23	73.00	73.17	73.17	-0.87%	45,067
Jun 3, 2026	73.04	74.69	72.41	73.81	73.81	0.56%	797
Jun 2, 2026	71.40	75.09	70.65	73.40	73.40	3.06%	38,013
Jun 1, 2026	74.79	74.79	71.02	71.22	71.22	-4.77%	6,107
May 29, 2026	72.80	76.10	72.80	74.79	74.79	-3.47%	2,279
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