Sintercom India Limited (SINTERCOM.NS) NSE

120.18

-0.93(-0.77%)

Updated at October 17 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 25, 2025123.9121.39121.39124.312131,755
September 24, 2025121.1121.83121.83125121.1571
September 23, 2025122.31121.01121.01123.51214,255
September 22, 2025123.49122.32122.32123.5121.14,239
September 19, 2025121.1122.51122.51123.5121497
September 18, 2025123.72121.01121.01123.721211,068
September 17, 2025123.81120.71120.71123.811203,327
September 16, 2025120.99121.02121.02123.81120.993,567
September 15, 2025119.5119.07119.071231199,769
September 12, 2025128.2120.8120.8128.2118.11109,365
September 11, 2025122.01123.24123.24127.5119.588,942
September 10, 2025121.99118.6118.6124118.217,707
September 09, 2025122.91121.84121.84123.9121.531,915
September 08, 2025124122.94122.94125.891226,951
September 05, 2025122.44122122123.08122851
September 04, 2025123.85121.01121.01123.991213,321
September 03, 2025126.03122.19122.19126.031222,107
September 02, 2025125.9124.19124.19125.991241,034
September 01, 2025123.61123.05123.05125.9412352,287
August 29, 2025124.721221221261224,835
August 28, 2025125.09123.51123.51128.091232,457
August 26, 2025123.55123.12123.12124.29123685
August 25, 2025126124.16124.16126123722
August 22, 2025125.98123.51123.51126123.1768
August 21, 2025125.48124.66124.66127123.419,746
August 20, 2025125.87123.13123.131261235,132
August 19, 2025125.41123.15123.15126.771237,234
August 18, 2025126.68124.01124.01126.681243,334
August 14, 2025126.34126.97126.97127.8125.2327,377
August 13, 2025125123.28123.28126.99123.216,500
August 12, 2025125.11125.5125.5126.98125.111,557
August 11, 2025126.64125.3125.3129.7912510,139
August 08, 2025132.97127.49127.49133.97127.058,115
August 07, 2025134131.42131.42134126.516,052
August 06, 2025130.4127.27127.27130.991262,125
August 05, 2025134130.26130.26134130.03736
August 04, 2025135133.35133.35135.19125.2216,239
August 01, 2025130124.79124.791301245,049
July 31, 2025127.11128.54128.54131.2612415,249
July 30, 2025128128.01128.01131.39127.0240,442
July 29, 2025127.99128.51128.51131.69126.110,406
July 28, 2025134.15128.27128.27137.991289,456
July 25, 2025130.02128.09128.09130.021282,990
July 24, 2025132.44130.4130.4132.91299,807
July 23, 2025135130.79130.79135.7129.1316,735
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved