Sintercom India Limited (NSE:SINTERCOM)
India · Delayed Price · Currency is INR 74.50
-3.18 (-4.09%)
Oct 19, 2026, 3:28 PM IST
Sintercom India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 78.45 | 78.45 | 73.49 | 74.50 | 74.50 | -4.09% | 75 |
| Oct 16, 2026 | 75.00 | 78.00 | 72.60 | 77.68 | 77.68 | 2.20% | 4,116 |
| Oct 15, 2026 | 73.52 | 77.87 | 72.30 | 76.01 | 76.01 | 3.90% | 288 |
| Oct 14, 2026 | 74.19 | 75.20 | 72.40 | 73.16 | 73.16 | 0.62% | 854 |
| Oct 13, 2026 | 74.87 | 76.00 | 72.10 | 72.71 | 72.71 | -2.89% | 778 |
| Oct 12, 2026 | 76.37 | 76.37 | 74.87 | 74.87 | 74.87 | - | 21 |
| Oct 9, 2026 | 77.00 | 77.00 | 73.03 | 74.87 | 74.87 | 1.99% | 719 |
| Oct 8, 2026 | 76.83 | 76.83 | 73.00 | 73.41 | 73.41 | -4.45% | 1,091 |
| Oct 7, 2026 | 76.93 | 79.09 | 76.01 | 76.83 | 76.83 | -0.13% | 1,252 |
| Oct 6, 2026 | 76.01 | 78.50 | 75.91 | 76.93 | 76.93 | 1.36% | 3,846 |
| Oct 5, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.04% | 1 |
| Oct 1, 2026 | 79.91 | 79.91 | 74.00 | 75.87 | 75.87 | -5.06% | 1,933 |
| Sep 30, 2026 | 80.30 | 80.30 | 77.01 | 79.91 | 79.91 | 3.83% | 1,109 |
| Sep 29, 2026 | 77.50 | 77.50 | 74.70 | 76.96 | 76.96 | 0.23% | 2,593 |
| Sep 28, 2026 | 79.00 | 80.30 | 76.02 | 76.78 | 76.78 | -1.48% | 46,818 |
| Sep 25, 2026 | 77.91 | 82.30 | 76.00 | 77.93 | 77.93 | 1.19% | 3,169 |
| Sep 24, 2026 | 78.75 | 81.34 | 76.10 | 77.01 | 77.01 | -2.21% | 1,195 |
| Sep 23, 2026 | 84.98 | 84.98 | 77.52 | 78.75 | 78.75 | -2.16% | 9,120 |
| Sep 22, 2026 | 75.15 | 80.94 | 75.00 | 80.49 | 80.49 | 8.90% | 38,291 |
| Sep 21, 2026 | 76.00 | 79.40 | 73.50 | 73.91 | 73.91 | -4.14% | 2,741 |
| Sep 18, 2026 | 76.41 | 78.59 | 75.00 | 77.10 | 77.10 | 1.41% | 403 |
| Sep 17, 2026 | 75.32 | 76.40 | 74.05 | 76.03 | 76.03 | 0.94% | 3,794 |
| Sep 16, 2026 | 75.12 | 79.00 | 73.30 | 75.32 | 75.32 | 0.36% | 2,902 |
| Sep 15, 2026 | 80.00 | 80.00 | 75.00 | 75.05 | 75.05 | -2.09% | 1,098 |
| Sep 11, 2026 | 79.02 | 82.80 | 75.81 | 76.65 | 76.65 | -3.97% | 13,695 |
| Sep 10, 2026 | 84.73 | 84.74 | 79.40 | 79.82 | 79.82 | -4.86% | 51,758 |
| Sep 9, 2026 | 81.85 | 85.00 | 80.97 | 83.90 | 83.90 | 5.93% | 8,585 |
| Sep 8, 2026 | 81.44 | 84.90 | 78.00 | 79.20 | 79.20 | -2.74% | 4,179 |
| Sep 7, 2026 | 81.11 | 82.00 | 81.00 | 81.43 | 81.43 | 0.78% | 126,972 |
| Sep 4, 2026 | 81.20 | 90.00 | 79.62 | 80.80 | 80.80 | 1.49% | 10,325 |
| Sep 3, 2026 | 77.10 | 80.00 | 76.57 | 79.61 | 79.61 | 4.01% | 8,096 |
| Sep 2, 2026 | 78.40 | 78.50 | 76.31 | 76.54 | 76.54 | -2.25% | 1,004 |
| Sep 1, 2026 | 78.70 | 85.00 | 77.99 | 78.30 | 78.30 | -0.65% | 50,684 |
| Aug 31, 2026 | 85.70 | 85.70 | 78.05 | 78.81 | 78.81 | -0.68% | 1,818 |
| Aug 28, 2026 | 79.80 | 79.80 | 75.60 | 79.35 | 79.35 | -0.59% | 1,052 |
| Aug 27, 2026 | 80.99 | 80.99 | 79.29 | 79.82 | 79.82 | 0.96% | 1,034 |
| Aug 26, 2026 | 79.00 | 79.50 | 76.41 | 79.06 | 79.06 | - | 1,785 |
| Aug 25, 2026 | 83.35 | 83.35 | 78.65 | 79.06 | 79.06 | -3.26% | 782 |
| Aug 24, 2026 | 79.00 | 82.90 | 78.21 | 81.72 | 81.72 | 3.36% | 906 |
| Aug 21, 2026 | 78.00 | 79.50 | 78.00 | 79.06 | 79.06 | -0.42% | 605 |
| Aug 20, 2026 | 86.99 | 86.99 | 79.06 | 79.39 | 79.39 | -6.60% | 5,959 |
| 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 |