Sintercom India Limited - SINTERCOM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	126.68	124.01	124.01	126.68	124	3,334
August 14, 2025	126.34	126.97	126.97	127.8	125.23	27,377
August 13, 2025	125	123.28	123.28	126.99	123.21	6,500
August 12, 2025	125.11	125.5	125.5	126.98	125.11	1,557
August 11, 2025	126.64	125.3	125.3	129.79	125	10,139
August 08, 2025	132.97	127.49	127.49	133.97	127.05	8,115
August 07, 2025	134	131.42	131.42	134	126.51	6,052
August 06, 2025	130.4	127.27	127.27	130.99	126	2,125
August 05, 2025	134	130.26	130.26	134	130.03	736
August 04, 2025	135	133.35	133.35	135.19	125.22	16,239
August 01, 2025	130	124.79	124.79	130	124	5,049
July 31, 2025	127.11	128.54	128.54	131.26	124	15,249
July 30, 2025	128	128.01	128.01	131.39	127.02	40,442
July 29, 2025	127.99	128.51	128.51	131.69	126.1	10,406
July 28, 2025	134.15	128.27	128.27	137.99	128	9,456
July 25, 2025	130.02	128.09	128.09	130.02	128	2,990
July 24, 2025	132.44	130.4	130.4	132.9	129	9,807
July 23, 2025	135	130.79	130.79	135.7	129.13	16,735
July 22, 2025	144.35	134.84	134.84	144.35	133.31	115,241
July 21, 2025	140	142.94	142.94	145.01	137.7	124,739
July 18, 2025	148	141.22	141.22	153.84	136.97	652,812
July 17, 2025	128.66	128.2	128.2	130.07	128	1,149
July 16, 2025	132.55	128.33	128.33	132.55	128	2,186
July 15, 2025	128.27	131.14	131.14	133	127.31	2,947
July 14, 2025	131.79	127.64	127.64	135	125	28,758
July 11, 2025	127.28	126.21	126.21	127.28	126.2	467
July 10, 2025	128.81	127.29	127.29	129.42	126.46	1,101
July 09, 2025	132.85	127.83	127.83	132.86	127	2,863
July 08, 2025	126.92	125.31	125.31	126.92	125.28	215
July 07, 2025	124.51	125.11	125.11	127.9	124.51	4,074
July 04, 2025	128.02	126	126	128.02	125	1,603
July 03, 2025	128.36	125.45	125.45	128.36	124.26	8,832
July 02, 2025	127.3	127.5	127.5	129.6	126.85	1,601
July 01, 2025	128.95	128.1	128.1	135.76	126	40,416
June 30, 2025	127.74	126.89	126.89	129.75	126.1	7,357
June 27, 2025	127.69	127.86	127.86	129.99	125	28,202
June 26, 2025	131.96	127.67	127.67	131.96	126.91	1,294
June 25, 2025	129.05	128.36	128.36	134.49	126.26	34,962
June 24, 2025	130.2	126.83	126.83	133.39	124	17,001
June 23, 2025	135.66	133.76	133.76	137	128.99	3,243
June 20, 2025	123	134.32	134.32	138	123	22,896
June 19, 2025	125.98	126.04	126.04	131.59	123.83	14,160
June 18, 2025	130.47	128.84	128.84	132.46	128	4,763
June 17, 2025	127.29	130.54	130.54	134.1	127.29	4,791
June 16, 2025	130.18	129.14	129.14	133.62	128.99	4,806
June 13, 2025	133.01	131.95	131.95	133.01	130	5,662
June 12, 2025	133.81	132.78	132.78	135.01	129.01	5,113
June 11, 2025	131.37	131.21	131.21	135.59	130.31	3,378
June 10, 2025	132.53	131.89	131.89	134.49	130.49	2,543
June 09, 2025	139.91	131.64	131.64	139.91	129.46	4,496
June 06, 2025	128.16	134.27	134.27	136	128.16	6,191
June 05, 2025	130.78	128.16	128.16	130.98	127.26	1,657
June 04, 2025	133.3	129.12	129.12	133.69	128.17	5,955
June 03, 2025	138.15	134.38	134.38	140	132.01	9,779
June 02, 2025	128.69	136.78	136.78	141.9	128.69	29,992
May 30, 2025	127.22	129.22	129.22	130.11	126.81	780
May 29, 2025	127.58	127.81	127.81	128.5	126.07	974
May 28, 2025	130.11	125.74	125.74	130.11	124.92	2,271
May 27, 2025	125.01	126.61	126.61	129.59	125.01	5,197
May 26, 2025	131.1	128.44	128.44	131.84	127.11	2,034

Sintercom India Limited (SINTERCOM.NS) NSE