Sintercom India Limited (NSE:SINTERCOM)
India · Delayed Price · Currency is INR 85.00
+5.80 (7.32%)
Sep 9, 2026, 11:25 AM IST
Sintercom India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |