Sintercom India Limited (NSE:SINTERCOM)
India · Delayed Price · Currency is INR 85.00
+1.36 (1.63%)
Aug 19, 2026, 3:29 PM IST
Sintercom India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 84.80 | 87.00 | 82.51 | 85.00 | 85.00 | 1.63% | 6,343 |
| Aug 18, 2026 | 83.50 | 85.00 | 78.11 | 83.64 | 83.64 | 1.21% | 3,108 |
| Aug 17, 2026 | 82.46 | 84.10 | 78.01 | 82.64 | 82.64 | 0.22% | 2,322 |
| Aug 14, 2026 | 84.40 | 84.40 | 81.29 | 82.46 | 82.46 | 3.07% | 2,304 |
| Aug 13, 2026 | 82.97 | 83.00 | 80.00 | 80.00 | 80.00 | -3.56% | 3,527 |
| Aug 12, 2026 | 89.30 | 90.00 | 73.35 | 82.95 | 82.95 | -2.22% | 20,233 |
| Aug 11, 2026 | 86.00 | 86.00 | 83.11 | 84.83 | 84.83 | -2.48% | 3,898 |
| Aug 10, 2026 | 83.00 | 87.00 | 82.01 | 86.99 | 86.99 | 3.88% | 4,899 |
| Aug 7, 2026 | 85.00 | 85.95 | 83.27 | 83.74 | 83.74 | -1.40% | 6,250 |
| Aug 6, 2026 | 84.10 | 85.00 | 82.51 | 84.93 | 84.93 | 2.51% | 1,201 |
| Aug 5, 2026 | 84.00 | 85.00 | 82.10 | 82.85 | 82.85 | 0.23% | 64,740 |
| Aug 4, 2026 | 85.25 | 87.00 | 82.12 | 82.66 | 82.66 | -4.98% | 3,814 |
| Aug 3, 2026 | 83.00 | 87.00 | 83.00 | 86.99 | 86.99 | 3.94% | 15,200 |
| Jul 31, 2026 | 92.30 | 92.30 | 82.50 | 83.69 | 83.69 | 0.08% | 5,181 |
| Jul 30, 2026 | 82.65 | 85.90 | 82.50 | 83.62 | 83.62 | -2.21% | 105,010 |
| Jul 29, 2026 | 84.50 | 87.00 | 83.07 | 85.51 | 85.51 | 1.20% | 4,849 |
| Jul 28, 2026 | 81.00 | 87.00 | 81.00 | 84.50 | 84.50 | 3.85% | 19,630 |
| Jul 27, 2026 | 80.40 | 81.70 | 80.01 | 81.37 | 81.37 | -0.82% | 1,780 |
| Jul 24, 2026 | 79.00 | 82.40 | 79.00 | 82.04 | 82.04 | 1.42% | 5,163 |
| Jul 23, 2026 | 81.00 | 81.50 | 79.03 | 80.89 | 80.89 | -1.34% | 1,203 |
| Jul 22, 2026 | 81.11 | 82.99 | 80.20 | 81.99 | 81.99 | 1.84% | 65,893 |
| Jul 21, 2026 | 82.20 | 82.20 | 79.51 | 80.51 | 80.51 | -1.73% | 71,434 |
| Jul 20, 2026 | 79.89 | 82.00 | 79.05 | 81.93 | 81.93 | 4.89% | 8,474 |
| Jul 17, 2026 | 79.40 | 80.72 | 78.00 | 78.11 | 78.11 | -2.57% | 75,516 |
| Jul 16, 2026 | 78.22 | 81.00 | 77.67 | 80.17 | 80.17 | 2.15% | 465,730 |
| Jul 15, 2026 | 79.70 | 79.70 | 77.00 | 78.48 | 78.48 | 1.92% | 215,310 |
| Jul 14, 2026 | 76.88 | 78.98 | 76.00 | 77.00 | 77.00 | 0.65% | 247,491 |
| Jul 13, 2026 | 82.90 | 82.90 | 76.41 | 76.50 | 76.50 | -1.85% | 3,370 |
| Jul 10, 2026 | 78.60 | 79.40 | 76.10 | 77.94 | 77.94 | 2.57% | 511 |
| Jul 9, 2026 | 73.53 | 76.01 | 73.53 | 75.99 | 75.99 | 2.30% | 961 |
| Jul 8, 2026 | 75.00 | 76.70 | 74.00 | 74.28 | 74.28 | -3.17% | 5,318 |
| 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 |