Sinclairs Hotels Limited (BOM:523023)
India
· Delayed Price · Currency is INR 72.89
-1.67 (-2.24%)
At close: Mar 9, 2026
Sinclairs Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.00 | 74.30 | 72.75 | 72.89 | 72.89 | -2.24% | 2,642 |
| Mar 6, 2026 | 78.99 | 78.99 | 74.36 | 74.56 | 74.56 | -3.27% | 11,887 |
| Mar 5, 2026 | 76.00 | 77.56 | 74.00 | 77.08 | 77.08 | 2.77% | 17,928 |
| Mar 4, 2026 | 76.64 | 76.64 | 72.00 | 75.00 | 75.00 | -0.68% | 6,840 |
| Mar 2, 2026 | 74.50 | 77.63 | 73.73 | 75.51 | 75.51 | -2.48% | 7,076 |
| Feb 27, 2026 | 79.05 | 79.05 | 74.89 | 77.43 | 77.43 | 4.23% | 11,205 |
| Feb 26, 2026 | 72.61 | 76.76 | 72.61 | 74.29 | 74.29 | 0.39% | 5,188 |
| Feb 25, 2026 | 74.33 | 74.71 | 73.10 | 74.00 | 74.00 | -1.58% | 2,502 |
| Feb 24, 2026 | 74.24 | 76.03 | 73.65 | 75.19 | 75.19 | 2.08% | 3,324 |
| Feb 23, 2026 | 74.41 | 74.98 | 73.51 | 73.66 | 73.66 | -1.52% | 199 |
| Feb 20, 2026 | 76.27 | 76.27 | 74.00 | 74.80 | 74.80 | -1.10% | 2,352 |
| Feb 19, 2026 | 75.27 | 75.90 | 73.51 | 75.63 | 75.63 | 2.20% | 2,742 |
| Feb 18, 2026 | 76.76 | 77.06 | 74.00 | 74.00 | 74.00 | -2.19% | 1,761 |
| Feb 17, 2026 | 77.45 | 77.77 | 75.66 | 75.66 | 75.66 | -1.79% | 83 |
| Feb 16, 2026 | 80.79 | 80.79 | 75.04 | 77.04 | 77.04 | 2.53% | 117 |
| Feb 13, 2026 | 75.66 | 77.23 | 74.50 | 75.14 | 75.14 | -1.12% | 1,471 |
| Feb 12, 2026 | 72.01 | 77.85 | 72.01 | 75.99 | 75.99 | -1.29% | 2,230 |
| Feb 11, 2026 | 79.80 | 79.80 | 76.45 | 76.98 | 76.98 | -2.40% | 2,452 |
| Feb 10, 2026 | 79.99 | 79.99 | 78.56 | 78.87 | 78.87 | -0.16% | 18,191 |
| Feb 9, 2026 | 79.15 | 79.15 | 77.00 | 79.00 | 79.00 | -0.18% | 7,767 |
| Feb 6, 2026 | 78.25 | 79.72 | 76.88 | 79.14 | 79.14 | 3.40% | 3,158 |
| Feb 5, 2026 | 76.55 | 77.85 | 76.30 | 76.54 | 76.54 | -1.16% | 766 |
| Feb 4, 2026 | 78.00 | 78.36 | 76.88 | 77.44 | 77.44 | -1.36% | 1,558 |
| Feb 3, 2026 | 81.71 | 81.71 | 78.00 | 78.51 | 78.51 | 0.78% | 3,994 |
| Feb 2, 2026 | 78.25 | 88.00 | 74.35 | 77.90 | 77.90 | -0.45% | 6,621 |
| Feb 1, 2026 | 76.72 | 79.61 | 75.05 | 78.25 | 78.25 | 1.70% | 1,183 |
| Jan 30, 2026 | 74.88 | 78.68 | 74.88 | 76.94 | 76.94 | 0.18% | 1,027 |
| Jan 29, 2026 | 78.26 | 78.26 | 76.51 | 76.80 | 76.80 | -1.02% | 2,382 |
| Jan 28, 2026 | 79.03 | 79.57 | 77.50 | 77.59 | 77.59 | -0.60% | 395 |
| Jan 27, 2026 | 77.10 | 92.43 | 76.34 | 78.06 | 78.06 | 1.34% | 2,461 |
| Jan 23, 2026 | 80.51 | 80.51 | 76.80 | 77.03 | 77.03 | -4.90% | 3,830 |
| Jan 22, 2026 | 80.35 | 81.85 | 79.54 | 81.00 | 81.00 | 3.95% | 1,638 |
| Jan 21, 2026 | 82.99 | 82.99 | 75.63 | 77.92 | 77.92 | - | 3,733 |
| Jan 20, 2026 | 75.00 | 78.42 | 75.00 | 77.92 | 77.92 | -1.07% | 1,141 |
| Jan 19, 2026 | 81.37 | 81.37 | 78.00 | 78.76 | 78.76 | -2.92% | 1,020 |
| Jan 16, 2026 | 94.80 | 94.80 | 81.08 | 81.13 | 81.13 | -0.92% | 1,289 |
| Jan 14, 2026 | 82.30 | 82.30 | 81.88 | 81.88 | 81.88 | -0.09% | 60 |
| Jan 13, 2026 | 78.75 | 82.90 | 78.75 | 81.95 | 81.95 | 1.46% | 290 |
| Jan 12, 2026 | 79.89 | 80.97 | 77.00 | 80.77 | 80.77 | 0.86% | 1,445 |
| Jan 9, 2026 | 81.34 | 82.90 | 79.86 | 80.08 | 80.08 | -1.80% | 6,606 |
| Jan 8, 2026 | 83.63 | 84.18 | 80.00 | 81.55 | 81.55 | -2.77% | 4,084 |
| Jan 7, 2026 | 82.91 | 83.88 | 82.38 | 83.87 | 83.87 | 1.00% | 331 |
| Jan 6, 2026 | 82.90 | 83.53 | 82.11 | 83.04 | 83.04 | -1.12% | 2,946 |
| Jan 5, 2026 | 83.10 | 84.00 | 82.00 | 83.98 | 83.98 | 1.11% | 9,566 |
| Jan 2, 2026 | 83.20 | 83.80 | 82.65 | 83.06 | 83.06 | -1.18% | 1,539 |
| Jan 1, 2026 | 82.57 | 84.47 | 82.57 | 84.05 | 84.05 | 0.63% | 1,010 |
| Dec 31, 2025 | 84.27 | 86.00 | 83.25 | 83.52 | 83.52 | -0.89% | 8,342 |
| Dec 30, 2025 | 83.00 | 84.27 | 81.02 | 84.27 | 84.27 | 1.25% | 2,421 |
| Dec 29, 2025 | 82.50 | 84.14 | 80.81 | 83.23 | 83.23 | 0.22% | 2,739 |
| Dec 26, 2025 | 83.55 | 83.55 | 82.70 | 83.05 | 83.05 | -0.26% | 496 |
| Dec 24, 2025 | 84.22 | 84.22 | 83.15 | 83.27 | 83.27 | -2.68% | 424 |
| Dec 23, 2025 | 85.69 | 86.12 | 84.10 | 85.56 | 85.56 | -0.30% | 8,656 |
| Dec 22, 2025 | 83.60 | 86.00 | 83.60 | 85.82 | 85.82 | 1.06% | 3,171 |
| Dec 19, 2025 | 84.06 | 87.00 | 84.06 | 84.92 | 84.92 | 4.56% | 289 |
| Dec 18, 2025 | 82.77 | 83.10 | 80.98 | 81.22 | 81.22 | -1.62% | 3,307 |
| Dec 17, 2025 | 83.40 | 83.44 | 82.00 | 82.56 | 82.56 | -0.17% | 6,358 |
| Dec 16, 2025 | 80.00 | 84.43 | 80.00 | 82.70 | 82.70 | -0.52% | 5,640 |
| Dec 15, 2025 | 84.29 | 84.53 | 83.02 | 83.13 | 83.13 | -0.44% | 6,155 |
| Dec 12, 2025 | 84.77 | 85.20 | 83.15 | 83.50 | 83.50 | -1.98% | 5,748 |
| Dec 11, 2025 | 83.30 | 87.00 | 83.30 | 85.19 | 85.19 | 3.69% | 7,271 |
| Dec 10, 2025 | 84.50 | 84.50 | 82.15 | 82.16 | 82.16 | -1.49% | 2,346 |
| Dec 9, 2025 | 83.50 | 84.80 | 83.21 | 83.40 | 83.40 | -1.73% | 587 |
| Dec 8, 2025 | 84.99 | 86.23 | 82.55 | 84.87 | 84.87 | 1.56% | 2,915 |
| Dec 5, 2025 | 83.55 | 84.40 | 82.79 | 83.57 | 83.57 | 0.02% | 6,870 |
| Dec 4, 2025 | 85.59 | 85.85 | 83.20 | 83.55 | 83.55 | -1.99% | 3,678 |
| Dec 3, 2025 | 84.51 | 89.01 | 81.40 | 85.25 | 85.25 | 0.52% | 96,427 |
| Dec 2, 2025 | 84.44 | 85.15 | 83.80 | 84.81 | 84.81 | -0.16% | 871 |
| Dec 1, 2025 | 85.40 | 85.40 | 84.00 | 84.95 | 84.95 | -1.11% | 822 |
| Nov 28, 2025 | 84.80 | 86.44 | 84.51 | 85.90 | 85.90 | 1.93% | 1,991 |
| Nov 27, 2025 | 85.34 | 87.62 | 84.06 | 84.27 | 84.27 | -0.61% | 1,290 |
| Nov 26, 2025 | 85.00 | 86.42 | 84.42 | 84.79 | 84.79 | 0.25% | 618 |
| Nov 25, 2025 | 89.68 | 89.68 | 84.00 | 84.58 | 84.58 | 0.44% | 4,786 |
| Nov 24, 2025 | 86.89 | 87.22 | 84.01 | 84.21 | 84.21 | -3.08% | 5,275 |
| Nov 21, 2025 | 85.91 | 88.90 | 85.72 | 86.89 | 86.89 | 1.07% | 892 |
| Nov 20, 2025 | 86.38 | 86.90 | 85.71 | 85.97 | 85.97 | -0.20% | 2,636 |
| Nov 19, 2025 | 86.89 | 87.32 | 86.00 | 86.14 | 86.14 | -0.20% | 2,841 |
| Nov 18, 2025 | 90.99 | 90.99 | 86.24 | 86.31 | 86.31 | -0.96% | 2,058 |
| Nov 17, 2025 | 87.01 | 90.13 | 86.45 | 87.15 | 87.15 | -2.84% | 10,919 |
| Nov 14, 2025 | 94.80 | 94.80 | 89.02 | 89.70 | 89.70 | -0.20% | 8,789 |
| Nov 13, 2025 | 95.00 | 95.00 | 89.42 | 89.88 | 89.88 | -1.27% | 266 |
| Nov 12, 2025 | 86.99 | 91.70 | 86.42 | 91.04 | 91.04 | 6.72% | 10,496 |
| Nov 11, 2025 | 86.00 | 87.08 | 84.96 | 85.31 | 85.31 | -2.56% | 6,189 |
| Nov 10, 2025 | 89.01 | 90.05 | 87.00 | 87.55 | 87.55 | -2.08% | 8,006 |
| Nov 7, 2025 | 89.00 | 91.75 | 88.80 | 89.41 | 89.41 | -0.69% | 9,899 |
| Nov 6, 2025 | 92.99 | 92.99 | 89.24 | 90.03 | 90.03 | -1.89% | 9,534 |
| Nov 4, 2025 | 92.81 | 93.93 | 91.01 | 91.76 | 91.76 | -1.13% | 14,265 |
| Nov 3, 2025 | 94.07 | 94.60 | 91.99 | 92.81 | 92.81 | -2.14% | 17,017 |
| Oct 31, 2025 | 97.40 | 97.40 | 93.70 | 94.84 | 94.84 | -0.94% | 17,669 |
| Oct 30, 2025 | 97.39 | 97.49 | 95.15 | 95.74 | 95.74 | -1.90% | 6,680 |
| Oct 29, 2025 | 97.20 | 97.59 | 96.04 | 97.59 | 97.59 | 0.71% | 4,750 |
| Oct 28, 2025 | 98.76 | 99.02 | 96.49 | 96.90 | 96.90 | -1.01% | 4,449 |
| Oct 27, 2025 | 97.55 | 98.80 | 96.13 | 97.89 | 97.89 | 0.16% | 6,506 |
| Oct 24, 2025 | 98.10 | 98.45 | 96.55 | 97.73 | 97.73 | 1.38% | 7,372 |
| Oct 23, 2025 | 97.10 | 97.10 | 95.73 | 96.40 | 96.40 | -0.84% | 5,124 |
| Oct 21, 2025 | 97.68 | 97.68 | 95.83 | 97.22 | 97.22 | 1.34% | 1,163 |
| Oct 20, 2025 | 94.70 | 96.50 | 94.35 | 95.93 | 95.93 | 1.73% | 2,892 |
| Oct 17, 2025 | 95.21 | 95.86 | 93.46 | 94.30 | 94.30 | -0.43% | 11,989 |
| Oct 16, 2025 | 91.65 | 96.95 | 91.65 | 94.71 | 94.71 | -1.29% | 4,563 |
| Oct 15, 2025 | 94.99 | 96.15 | 94.69 | 95.95 | 95.95 | 1.06% | 1,938 |
| Oct 14, 2025 | 96.35 | 96.85 | 94.88 | 94.94 | 94.94 | -1.31% | 2,051 |