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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82	84	84	88.19	82	11,366
February 19, 2026	85.5	83.91	83.91	87.47	82.11	7,997
February 18, 2026	86.64	87.07	87.07	89.24	86	42,232
February 17, 2026	88.01	85.79	85.79	88.95	85.14	18,001
February 16, 2026	84.2	85.96	85.96	89.19	84.2	281,984
February 13, 2026	91.01	85.17	85.17	91.01	83.31	24,335
February 12, 2026	92.85	91.39	91.39	95.54	90	2,571
February 11, 2026	92.65	91.25	91.25	96.99	90.16	3,205
February 10, 2026	102	93.74	93.74	102	92.61	52,699
February 09, 2026	97	96.74	96.74	99.6	96.1	1,174
February 06, 2026	96.79	96.38	96.38	96.88	92.11	519
February 05, 2026	98.89	92.47	92.47	98.89	92.11	2,705
February 04, 2026	92.59	96.95	96.95	100	90.61	61,063
February 03, 2026	93.99	92.48	92.48	99	90.6	4,547
February 02, 2026	98.13	95	95	98.13	93.98	304
February 01, 2026	98.69	97.65	97.65	98.69	93.98	3,137
January 30, 2026	94.4	93.69	93.69	98	89	109,613
January 29, 2026	90.66	89.72	89.72	95.01	89	63,122
January 28, 2026	98.89	90.29	90.29	98.89	89.91	308,101
January 27, 2026	91	93.06	93.06	99.4	82.85	14,127
January 23, 2026	94	91.03	91.03	94	89.11	3,442
January 22, 2026	94.64	94.5	94.5	99	93.1	301,018
January 21, 2026	92.35	94.64	94.64	96.78	92.35	285
January 20, 2026	98	97.03	97.03	98.02	97	2,422
January 19, 2026	99	99	99	100.89	99	20,954
January 16, 2026	99.02	97	97	99.03	96.98	7,418
January 14, 2026	99.01	99.6	99.6	100	99	1,070
January 13, 2026	101	100.2	100.2	101	100	976
January 12, 2026	93.2	98.88	98.88	100.85	93.2	5,888
January 09, 2026	100.01	100.36	100.36	100.99	100	21,502
January 08, 2026	100.01	100.17	100.17	101.47	100	1,475
January 07, 2026	101.4	99.19	99.19	101.4	99	10,017
January 06, 2026	100.89	99.85	99.85	100.89	99	69,674
January 05, 2026	105.88	100.01	100.01	105.88	100	4,423
January 02, 2026	107.9	99.87	99.87	115	99	102,406
January 01, 2026	102.21	99.84	99.84	104.96	99	6,867
December 31, 2025	107.39	103.15	103.15	107.39	103	1,475
December 30, 2025	100.5	101.1	101.1	101.99	100.5	3,848
December 29, 2025	101.52	101.96	101.96	103	100.97	10,103
December 26, 2025	106.95	102.03	102.03	106.95	101.15	4,461
December 24, 2025	106.95	101.11	102.3	106.95	101.11	27,720
December 23, 2025	107.01	102.25	102.25	107.99	101	8,854
December 22, 2025	103.62	106.63	106.63	112.9	102	47,572
December 19, 2025	106.01	103.62	103.62	110	103.02	8,624
December 18, 2025	103	106.8	106.8	109.39	101	109,197
December 17, 2025	111	103.15	103.15	116.8	103	28,807
December 16, 2025	108.96	109.39	109.39	120.2	103	129,563
December 15, 2025	106	100.17	100.17	109.77	99	35,624
December 12, 2025	107.2	105.77	105.77	110	105	59,345
December 11, 2025	112.3	105.37	105.37	112.3	103.5	8,434
December 10, 2025	113.63	112.3	112.3	115.7	112.3	50,056
December 09, 2025	112.2	115.07	115.07	115.95	111.97	551
December 08, 2025	111.99	116	116	118.39	111.99	64,020
December 05, 2025	119.2	115.39	115.39	119.2	110.9	64,163
December 04, 2025	112.2	118.9	118.9	120	112.2	3,107
December 03, 2025	112.1	118.63	118.63	119.4	112	2,117
December 02, 2025	119.9	113.43	113.43	119.9	111.02	1,381
December 01, 2025	126.98	119.95	119.95	126.98	111.96	374,111
November 28, 2025	112.01	113.35	113.35	114.4	111	1,494
November 27, 2025	110.09	112.01	112.01	115.13	110.09	4,930

Sintercom India Limited (SINTERCOM.NS) NSE