Sinclairs Hotels Limited (BOM:523023)
India
· Delayed Price · Currency is INR 80.50
+0.14 (0.17%)
At close: Apr 28, 2026
Sinclairs Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.10 | 80.50 | 79.00 | 80.50 | 80.50 | 0.17% | 816 |
| Apr 27, 2026 | 81.00 | 81.15 | 79.05 | 80.36 | 80.36 | 1.85% | 1,159 |
| Apr 24, 2026 | 80.70 | 80.70 | 78.90 | 78.90 | 78.90 | -1.40% | 842 |
| Apr 23, 2026 | 82.50 | 82.50 | 80.00 | 80.02 | 80.02 | -0.53% | 730 |
| Apr 22, 2026 | 79.55 | 80.45 | 79.16 | 80.45 | 80.45 | 1.17% | 1,321 |
| Apr 21, 2026 | 79.80 | 79.90 | 79.10 | 79.52 | 79.52 | -0.48% | 2,268 |
| Apr 20, 2026 | 75.85 | 82.00 | 75.85 | 79.90 | 79.90 | -0.45% | 4,741 |
| Apr 17, 2026 | 82.99 | 82.99 | 79.11 | 80.26 | 80.26 | 1.79% | 1,870 |
| Apr 16, 2026 | 79.00 | 79.60 | 78.75 | 78.85 | 78.85 | 0.04% | 1,559 |
| Apr 15, 2026 | 80.39 | 81.15 | 78.33 | 78.82 | 78.82 | -2.27% | 2,577 |
| Apr 13, 2026 | 76.20 | 80.83 | 76.20 | 80.65 | 80.65 | -0.90% | 669 |
| Apr 10, 2026 | 78.40 | 81.65 | 78.40 | 81.38 | 81.38 | 3.87% | 14,454 |
| Apr 9, 2026 | 78.56 | 81.30 | 78.35 | 78.35 | 78.35 | 0.85% | 1,641 |
| Apr 8, 2026 | 78.50 | 79.49 | 76.83 | 77.69 | 77.69 | 1.26% | 8,463 |
| Apr 7, 2026 | 76.10 | 76.87 | 75.85 | 76.72 | 76.72 | -0.85% | 792 |
| Apr 6, 2026 | 76.50 | 77.45 | 75.34 | 77.38 | 77.38 | 1.95% | 1,043 |
| Apr 2, 2026 | 74.00 | 76.08 | 73.47 | 75.90 | 75.90 | 1.05% | 1,402 |
| Apr 1, 2026 | 72.29 | 75.38 | 72.29 | 75.11 | 75.11 | 2.85% | 2,953 |
| Mar 30, 2026 | 75.00 | 75.00 | 71.16 | 73.03 | 73.03 | -1.50% | 7,106 |
| Mar 27, 2026 | 75.00 | 75.00 | 70.85 | 74.14 | 74.14 | -0.19% | 7,605 |
| Mar 25, 2026 | 71.16 | 75.23 | 71.16 | 74.28 | 74.28 | 0.61% | 2,109 |
| Mar 24, 2026 | 74.00 | 74.59 | 73.00 | 73.83 | 73.83 | 3.71% | 17,258 |
| Mar 23, 2026 | 85.00 | 85.00 | 69.30 | 71.19 | 71.19 | -3.54% | 14,011 |
| Mar 20, 2026 | 75.12 | 76.59 | 72.86 | 73.80 | 73.80 | -1.64% | 13,299 |
| Mar 19, 2026 | 75.26 | 76.00 | 74.00 | 75.03 | 75.03 | -2.50% | 5,003 |
| Mar 18, 2026 | 75.47 | 77.95 | 74.56 | 76.95 | 76.95 | 3.92% | 14,743 |
| Mar 17, 2026 | 71.44 | 74.60 | 70.01 | 74.05 | 74.05 | 3.96% | 39,541 |
| Mar 16, 2026 | 73.55 | 73.55 | 69.19 | 71.23 | 71.23 | -1.28% | 9,270 |
| Mar 13, 2026 | 72.12 | 73.39 | 71.50 | 72.15 | 72.15 | 0.74% | 2,670 |
| Mar 12, 2026 | 72.58 | 72.99 | 71.00 | 71.62 | 71.62 | -1.80% | 15,846 |
| Mar 11, 2026 | 73.93 | 74.79 | 72.21 | 72.93 | 72.93 | -0.07% | 4,002 |
| Mar 10, 2026 | 74.60 | 75.13 | 72.50 | 72.98 | 72.98 | 0.12% | 4,062 |
| 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 |