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 ₹1,013.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹958.3, while ₹1000 invested 1 year ago would be worth ₹640.11. This corresponds to total returns of 1.36%, -4.17%, -35.99%, respectively, with annualized returns of 0.16%, -0.85%, -35.99%.

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
August 21, 2026	78	79.06	79.06	79.5	78	605
August 20, 2026	86.99	79.39	79.39	86.99	79.06	5,959
August 19, 2026	84.8	85	85	87	82.51	6,643
August 18, 2026	83.5	83.64	83.64	85	78.11	3,108
August 17, 2026	82.46	82.64	82.64	84.1	78.01	2,322
August 14, 2026	84.4	82.46	82.46	84.4	81.29	2,304
August 13, 2026	82.97	80	80	83	80	3,579
August 12, 2026	89.3	82.95	82.95	90	73.35	20,233
August 11, 2026	86	84.83	84.83	86	83.11	3,908
August 10, 2026	83	86.99	86.99	87	82.01	5,326
August 07, 2026	85	83.74	83.74	85.95	83.27	7,991
August 06, 2026	84.1	84.93	84.93	85	82.51	1,201
August 05, 2026	84	82.85	82.85	85	82.1	64,763
August 04, 2026	85.25	82.66	82.66	87	82.12	3,871
August 03, 2026	83	86.99	86.99	87	83	15,204
July 31, 2026	92.3	83.69	83.69	92.3	82.5	5,181
July 30, 2026	82.65	83.62	83.62	85.9	82.5	105,010
July 29, 2026	84.5	85.51	85.51	87	83.07	4,849
July 28, 2026	81	84.5	84.5	87	81	19,630
July 27, 2026	80.4	81.37	81.37	81.7	80.01	1,781
July 23, 2026	81	80.89	80.89	81.5	79.03	1,273
July 22, 2026	81.11	81.99	81.99	82.99	80.2	65,981
July 21, 2026	82.2	80.51	80.51	82.2	79.51	71,434
July 20, 2026	79.89	81.93	81.93	82	79.05	8,957
July 17, 2026	79.4	78.11	78.11	80.72	78	75,598
July 16, 2026	78.22	80.17	80.17	81	77.67	465,817
July 15, 2026	79.7	78.48	78.48	79.7	77	215,310
July 14, 2026	76.88	77	77	78.98	76	247,492
July 13, 2026	82.9	76.5	76.5	82.9	76.41	3,370
July 10, 2026	78.6	77.94	77.94	79.4	76.1	526
July 09, 2026	73.53	75.99	75.99	76.01	73.53	1,037
July 08, 2026	75	74.28	74.28	76.7	74	5,318
July 07, 2026	79.9	76.71	76.71	79.9	75	98,929
July 06, 2026	75.46	78.72	78.72	79.94	75	1,240
July 03, 2026	75.96	75.46	75.46	76.9	74.55	3,506
July 02, 2026	74.1	75.59	75.59	76.7	74.1	2,301
July 01, 2026	75.49	74.87	74.87	75.59	74.05	1,177
June 30, 2026	72.84	73.07	73.07	76.9	72.1	78,881
June 29, 2026	73.1	72.84	72.84	74.46	71.79	47,822
June 25, 2026	75.4	74.24	74.24	79.59	74.07	4,056
June 24, 2026	77	75.38	75.38	78.99	75.01	3,948
June 23, 2026	77.7	77.99	77.99	79.23	77.2	2,163
June 22, 2026	79.5	77.7	77.7	79.5	76.41	186,502
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