Sintercom India Limited (NSE:SINTERCOM)
India
· Delayed Price · Currency is INR 72.52
-3.32 (-4.38%)
Apr 29, 2026, 3:29 PM IST
Sintercom India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 72.45 | 72.55 | 69.00 | 69.67 | 69.67 | -4.12% | 1,856 |
| Mar 30, 2026 | 71.65 | 75.00 | 62.99 | 72.66 | 72.66 | 1.41% | 14,381 |
| Mar 27, 2026 | 70.20 | 77.99 | 70.20 | 71.65 | 71.65 | -1.61% | 80,274 |
| Mar 25, 2026 | 72.49 | 74.79 | 71.23 | 72.82 | 72.82 | -0.29% | 65,747 |
| Mar 24, 2026 | 72.90 | 74.99 | 68.85 | 73.03 | 73.03 | 2.03% | 121,124 |
| Mar 23, 2026 | 74.70 | 78.00 | 65.60 | 71.58 | 71.58 | -8.21% | 30,803 |
| Mar 20, 2026 | 79.20 | 79.20 | 77.81 | 77.98 | 77.98 | 2.07% | 122 |
| Mar 19, 2026 | 76.40 | 77.00 | 74.32 | 76.40 | 76.40 | -0.25% | 319 |
| Mar 18, 2026 | 74.00 | 77.00 | 74.00 | 76.59 | 76.59 | 2.13% | 1,408 |
| Mar 17, 2026 | 73.50 | 77.40 | 73.01 | 74.99 | 74.99 | 1.93% | 5,311 |
| Mar 16, 2026 | 79.97 | 79.97 | 72.00 | 73.57 | 73.57 | -3.49% | 3,316 |
| Mar 13, 2026 | 78.59 | 79.67 | 74.97 | 76.23 | 76.23 | -4.45% | 11,161 |
| Mar 12, 2026 | 81.41 | 82.77 | 79.20 | 79.78 | 79.78 | -2.85% | 8,737 |
| Mar 11, 2026 | 82.90 | 86.69 | 80.51 | 82.12 | 82.12 | -1.06% | 52,855 |
| Mar 10, 2026 | 86.00 | 86.00 | 82.50 | 83.00 | 83.00 | -0.43% | 184,480 |
| Mar 9, 2026 | 79.30 | 89.18 | 79.30 | 83.36 | 83.36 | -1.07% | 2,727 |
| Mar 6, 2026 | 82.24 | 88.81 | 82.24 | 84.26 | 84.26 | -1.44% | 840 |
| Mar 5, 2026 | 81.30 | 89.60 | 81.30 | 85.49 | 85.49 | -0.81% | 8,250 |
| Mar 4, 2026 | 89.52 | 91.76 | 84.00 | 86.19 | 86.19 | -3.72% | 173,479 |
| Mar 2, 2026 | 82.30 | 91.49 | 82.30 | 89.52 | 89.52 | 2.15% | 319,251 |
| Feb 27, 2026 | 77.27 | 93.34 | 77.27 | 87.64 | 87.64 | 7.59% | 11,714 |
| Feb 26, 2026 | 78.00 | 85.05 | 72.00 | 81.46 | 81.46 | 1.70% | 25,259 |
| Feb 25, 2026 | 80.31 | 80.31 | 80.09 | 80.10 | 80.10 | -0.20% | 225 |
| Feb 24, 2026 | 80.05 | 84.39 | 77.78 | 80.26 | 80.26 | -1.34% | 3,437 |
| Feb 23, 2026 | 88.80 | 88.80 | 80.00 | 81.35 | 81.35 | -3.15% | 17,395 |
| Feb 20, 2026 | 82.00 | 88.19 | 82.00 | 84.00 | 84.00 | 0.11% | 11,365 |
| Feb 19, 2026 | 85.50 | 87.47 | 82.11 | 83.91 | 83.91 | -3.63% | 7,967 |
| Feb 18, 2026 | 86.64 | 89.24 | 86.00 | 87.07 | 87.07 | 1.49% | 42,130 |
| Feb 17, 2026 | 88.01 | 88.95 | 85.14 | 85.79 | 85.79 | -0.20% | 17,878 |
| Feb 16, 2026 | 84.20 | 89.19 | 84.20 | 85.96 | 85.96 | 0.93% | 281,874 |
| Feb 13, 2026 | 91.01 | 91.01 | 83.31 | 85.17 | 85.17 | -6.81% | 24,335 |
| Feb 12, 2026 | 92.85 | 95.54 | 90.00 | 91.39 | 91.39 | 0.15% | 2,523 |
| Feb 11, 2026 | 92.65 | 96.99 | 90.16 | 91.25 | 91.25 | -2.66% | 3,198 |
| Feb 10, 2026 | 102.00 | 102.00 | 92.61 | 93.74 | 93.74 | -3.10% | 52,672 |
| Feb 9, 2026 | 97.00 | 99.60 | 96.10 | 96.74 | 96.74 | 0.37% | 1,162 |
| Feb 6, 2026 | 96.79 | 96.88 | 92.11 | 96.38 | 96.38 | 4.23% | 469 |
| Feb 5, 2026 | 98.89 | 98.89 | 92.11 | 92.47 | 92.47 | -4.62% | 2,697 |
| Feb 4, 2026 | 92.59 | 100.00 | 90.61 | 96.95 | 96.95 | 4.83% | 61,027 |
| Feb 3, 2026 | 93.99 | 99.00 | 90.60 | 92.48 | 92.48 | -2.65% | 4,497 |
| Feb 2, 2026 | 98.13 | 98.13 | 93.98 | 95.00 | 95.00 | -2.71% | 301 |
| Feb 1, 2026 | 98.69 | 98.69 | 93.98 | 97.65 | 97.65 | 4.23% | 3,137 |
| Jan 30, 2026 | 94.40 | 98.00 | 89.00 | 93.69 | 93.69 | 4.42% | 109,613 |
| Jan 29, 2026 | 90.66 | 95.01 | 89.00 | 89.72 | 89.72 | -0.63% | 62,995 |
| Jan 28, 2026 | 98.89 | 98.89 | 89.91 | 90.29 | 90.29 | -2.98% | 234,326 |
| Jan 27, 2026 | 91.00 | 99.40 | 82.85 | 93.06 | 93.06 | 2.23% | 8,592 |
| Jan 23, 2026 | 94.00 | 94.00 | 89.11 | 91.03 | 91.03 | -3.67% | 3,021 |
| Jan 22, 2026 | 94.64 | 99.00 | 93.10 | 94.50 | 94.50 | -0.15% | 151,627 |
| Jan 21, 2026 | 92.35 | 96.78 | 92.35 | 94.64 | 94.64 | -2.46% | 285 |
| Jan 20, 2026 | 98.00 | 98.02 | 97.00 | 97.03 | 97.03 | -1.99% | 2,422 |
| Jan 19, 2026 | 99.00 | 100.89 | 99.00 | 99.00 | 99.00 | 2.06% | 20,954 |
| Jan 16, 2026 | 99.02 | 99.03 | 96.98 | 97.00 | 97.00 | -2.61% | 7,326 |
| Jan 14, 2026 | 99.01 | 100.00 | 99.00 | 99.60 | 99.60 | -0.60% | 946 |
| Jan 13, 2026 | 101.00 | 101.00 | 100.00 | 100.20 | 100.20 | 1.33% | 976 |
| Jan 12, 2026 | 93.20 | 100.85 | 93.20 | 98.88 | 98.88 | -1.47% | 5,875 |
| Jan 9, 2026 | 100.01 | 100.99 | 100.00 | 100.36 | 100.36 | 0.19% | 21,502 |
| Jan 8, 2026 | 100.01 | 101.47 | 100.00 | 100.17 | 100.17 | 0.99% | 1,456 |
| Jan 7, 2026 | 101.40 | 101.40 | 99.00 | 99.19 | 99.19 | -0.66% | 10,008 |
| Jan 6, 2026 | 100.89 | 100.89 | 99.00 | 99.85 | 99.85 | -0.16% | 69,393 |
| Jan 5, 2026 | 105.88 | 105.88 | 100.00 | 100.01 | 100.01 | 0.14% | 4,298 |
| Jan 2, 2026 | 107.90 | 115.00 | 99.00 | 99.87 | 99.87 | 0.03% | 102,406 |
| Jan 1, 2026 | 102.21 | 104.96 | 99.00 | 99.84 | 99.84 | -3.21% | 6,688 |
| Dec 31, 2025 | 107.39 | 107.39 | 103.00 | 103.15 | 103.15 | 2.03% | 1,444 |
| Dec 30, 2025 | 100.50 | 101.99 | 100.50 | 101.10 | 101.10 | -0.84% | 3,848 |
| Dec 29, 2025 | 101.52 | 103.00 | 100.97 | 101.96 | 101.96 | -0.07% | 10,094 |
| Dec 26, 2025 | 106.95 | 106.95 | 101.15 | 102.03 | 102.03 | -0.26% | 4,390 |
| Dec 24, 2025 | 106.95 | 106.95 | 101.11 | 102.30 | 102.30 | 0.05% | 27,708 |
| Dec 23, 2025 | 107.01 | 107.99 | 101.00 | 102.25 | 102.25 | -4.11% | 8,801 |
| Dec 22, 2025 | 103.62 | 112.90 | 102.00 | 106.63 | 106.63 | 2.90% | 47,480 |
| Dec 19, 2025 | 106.01 | 110.00 | 103.02 | 103.62 | 103.62 | -2.98% | 8,529 |
| Dec 18, 2025 | 103.00 | 109.39 | 101.00 | 106.80 | 106.80 | 3.54% | 60,004 |
| Dec 17, 2025 | 111.00 | 116.80 | 103.00 | 103.15 | 103.15 | -5.70% | 28,683 |
| Dec 16, 2025 | 108.96 | 120.20 | 103.00 | 109.39 | 109.39 | 9.20% | 129,303 |
| Dec 15, 2025 | 106.00 | 109.77 | 99.00 | 100.17 | 100.17 | -5.29% | 35,623 |
| Dec 12, 2025 | 107.20 | 110.00 | 105.00 | 105.77 | 105.77 | 0.38% | 59,320 |
| Dec 11, 2025 | 112.30 | 112.30 | 103.50 | 105.37 | 105.37 | -6.17% | 8,434 |
| Dec 10, 2025 | 113.63 | 115.70 | 112.30 | 112.30 | 112.30 | -2.41% | 50,057 |
| Dec 9, 2025 | 112.20 | 115.95 | 111.97 | 115.07 | 115.07 | -0.80% | 507 |
| Dec 8, 2025 | 111.99 | 118.39 | 111.99 | 116.00 | 116.00 | 0.53% | 63,778 |
| Dec 5, 2025 | 119.20 | 119.20 | 110.90 | 115.39 | 115.39 | -2.95% | 64,079 |
| Dec 4, 2025 | 112.20 | 120.00 | 112.20 | 118.90 | 118.90 | 0.23% | 3,097 |
| Dec 3, 2025 | 112.10 | 119.40 | 112.00 | 118.63 | 118.63 | 4.58% | 2,043 |
| Dec 2, 2025 | 119.90 | 119.90 | 111.02 | 113.43 | 113.43 | -5.44% | 1,343 |