Sintercom India Limited (SINTERCOM.NS) NSE

Currency In INR

SINTERCOM.NS Historical Return

If you invested ₹1000 in Sintercom India Limited (SINTERCOM.NS) since IPO date, it would be worth ₹987.69 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹933.82, while ₹1000 invested 1 year ago would be worth ₹575.96. This corresponds to total returns of -1.23%, -6.62%, -42.4%, respectively, with annualized returns of -0.15%, -1.36%, -42.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SINTERCOM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2026	78.5	78.73	78.73	78.99	76	4,542
June 18, 2026	78	78.5	78.5	79.21	78	205,204
June 17, 2026	75.1	77.91	77.91	79	75.1	113,127
June 16, 2026	74.9	78.37	78.37	84.11	73.31	407,534
June 15, 2026	73.5	72.38	72.38	74.75	72.11	1,007
June 12, 2026	74.35	74.35	74.35	74.6	71.11	4,075
June 11, 2026	71.53	72.03	72.03	74.9	68.25	3,982
June 10, 2026	72.2	71.7	71.7	73.8	70.22	1,815
June 09, 2026	73.6	72.2	72.2	74	71.68	2,608
June 08, 2026	75	73.58	73.58	75	72.24	890
June 05, 2026	73.23	72.49	72.49	74.39	71.71	2,167
June 04, 2026	73.81	73.17	73.17	74.23	73	45,067
June 03, 2026	73.04	73.81	73.81	74.69	72.41	797
June 02, 2026	71.4	73.4	73.4	75.09	70.65	38,013
June 01, 2026	74.79	71.22	71.22	74.79	71.02	6,107
May 29, 2026	72.8	74.79	74.79	76.1	72.8	2,281
May 27, 2026	79	77.48	77.48	79.78	76.5	2,786
May 26, 2026	79.62	80.14	80.14	80.5	76.52	19,735
May 25, 2026	75.6	79.16	79.16	80.8	75.6	14,892
May 22, 2026	78	79.11	79.11	80.7	76.79	322,592
May 21, 2026	80	78.79	78.79	80	75.9	8,060
May 20, 2026	79.96	77.56	77.56	80	77	19,665
May 19, 2026	77.53	79.79	79.79	84.1	77.29	36,323
May 18, 2026	83	76.54	76.54	83	75.83	15,162
May 15, 2026	74.22	80.3	80.3	84.49	73.01	42,970
May 14, 2026	76.5	74.41	74.41	77.13	74.2	7,050
May 13, 2026	77.69	75.97	75.97	77.69	75.15	7,086
May 12, 2026	77	77.69	77.69	79	75.85	518,041
May 11, 2026	78	78.61	78.61	79	77.5	27,584
May 08, 2026	80.47	78.97	78.97	80.47	78	238,772
May 07, 2026	78.86	78.51	78.51	80.66	77.2	1,953
May 06, 2026	75	80.86	80.86	81.5	75	151,755
May 05, 2026	73.86	74.58	74.58	77.93	73.86	1,704
May 04, 2026	73.8	76.92	76.92	79.25	73.8	10,315
April 30, 2026	73.9	72.96	72.96	75.8	71.58	5,688
April 29, 2026	75.84	72.52	72.52	78.2	69.97	14,129
April 28, 2026	74.93	75.84	75.84	75.85	74	1,401
April 27, 2026	73.65	74.92	74.92	76.91	73.36	12,306
April 24, 2026	77.5	74.07	74.07	77.5	73.61	432,904
April 23, 2026	77.01	74.99	74.99	77.01	73.59	263,929
April 22, 2026	75.04	75.02	75.02	80	72	466,348
April 21, 2026	79.21	75.04	75.04	80	74.1	21,537
April 20, 2026	85.01	79.14	79.14	87.51	79	33,870
April 17, 2026	83.26	85.01	85.01	98.65	83.25	458,911
April 16, 2026	83	83	83	84.8	80	261,120
April 15, 2026	85	83.03	83.03	85.21	82.5	1,001
April 13, 2026	80.19	85.21	85.21	85.8	79	2,357
April 10, 2026	81.45	81.51	81.51	82.35	80.2	1,973
April 09, 2026	77.1	80.15	80.15	81.45	77.1	13,123
April 08, 2026	72.45	80.27	80.27	83.41	68.23	232,218
April 07, 2026	72	71.39	71.39	72.45	71	761
April 06, 2026	70.41	72.35	72.35	72.36	70.41	798
April 02, 2026	69.67	70.71	70.71	73	69.67	1,114
April 01, 2026	72.45	69.67	69.67	72.55	69	2,025
March 30, 2026	71.65	72.66	72.66	75	62.99	14,419
March 27, 2026	70.2	71.65	71.65	77.99	70.2	80,642
March 25, 2026	72.49	72.82	72.82	74.79	71.23	65,851
March 24, 2026	72.9	73.03	73.03	74.99	68.85	121,468
March 23, 2026	74.7	71.58	71.58	78	65.6	30,803
March 20, 2026	-1	-1	77.98	-1	-1	0