Sintercom India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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