Sintercom India Limited (SINTERCOM.NS) NSE

101.11

-1.14(-1.11%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025106.95101.11102.3106.95101.1127,720
December 23, 2025107.01102.25102.25107.991018,854
December 22, 2025103.62106.63106.63112.910247,572
December 19, 2025106.01103.62103.62110103.028,624
December 18, 2025103106.8106.8109.39101109,197
December 17, 2025111103.15103.15116.810328,807
December 16, 2025108.96109.39109.39120.2103129,563
December 15, 2025106100.17100.17109.779935,624
December 12, 2025107.2105.77105.7711010559,345
December 11, 2025112.3105.37105.37112.3103.58,434
December 10, 2025113.63112.3112.3115.7112.350,056
December 09, 2025112.2115.07115.07115.95111.97551
December 08, 2025111.99116116118.39111.9964,020
December 05, 2025119.2115.39115.39119.2110.964,163
December 04, 2025112.2118.9118.9120112.23,107
December 03, 2025112.1118.63118.63119.41122,117
December 02, 2025119.9113.43113.43119.9111.021,381
December 01, 2025126.98119.95119.95126.98111.96374,111
November 28, 2025112.01113.35113.35114.41111,494
November 27, 2025110.09112.01112.01115.13110.094,930
November 26, 2025118.5113.09113.09118.51121,625
November 25, 2025115117.5117.5118.18114.95720
November 24, 2025118.49112.35112.35118.491122,348
November 21, 2025118.5114.64114.64118.5112.991,207
November 19, 2025117.8116116117.8112.152,526
November 18, 2025117.44117.96117.96118.5113.921,364
November 17, 2025118116.86116.86118.5113.228,052
November 14, 2025118.35111.26111.26118.391103,027
November 13, 2025115.8118.16118.16118.35115.814,592
November 12, 2025117.39117.4117.4119113.3478,767
November 11, 2025116.4114.38114.38116.8112.25399
November 10, 2025112.01115.49115.49117112.015,740
November 07, 2025114.6115.01115.01117.89114.61,606
November 06, 2025116.1116.55116.55118.41163,671
November 04, 2025118.9118.88118.88118.91171,007
November 03, 2025118.1118.99118.99119.411744,311
October 31, 2025125117.05117.051251173,098
October 30, 2025125117.32117.321251174,893
October 29, 2025119117.58117.58119117.12,956
October 28, 2025119119.32119.321211181,661
October 27, 2025120.79119.24119.24123.871197,925
October 24, 2025125120.99120.99125119.5160,183
October 23, 2025120.01120120122.1120679
October 21, 2025119.04119.18119.18122.11119455
October 20, 2025121.1119.04119.04121.891196,347
October 17, 2025121.11120.18120.18123.771203,511
October 16, 2025122.8121.11121.11124.51211,306
October 15, 2025122.64122.8122.8126122.0377,988
October 14, 2025125.5121.74121.74126.49121.25115,346
October 13, 2025122121.16121.16123.79121284
October 10, 2025121.38123.79123.79125121.381,449
October 09, 2025128.4121.98121.98128.4121.211,692
October 08, 2025121.5123.6123.6124.89121976
October 07, 2025129121.5121.51291214,144
October 06, 2025130120.08120.081301202,079
October 03, 2025124.99123.76123.76124.99121.2156
October 01, 2025121.1123.89123.89123.9121.1290
September 30, 2025124.41120120124.411201,155
September 29, 2025121.1120.17120.17124.841204,558
September 26, 2025121.89121121124.81211,492
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved