Sintercom India Limited (SINTERCOM.NS) NSE

73.40

+2.18(+3.06%)

Updated at June 02 03:29PM

Currency In INR

SINTERCOM.NS Historical Return

If you invested ₹1000 in Sintercom India Limited (SINTERCOM.NS) since IPO date, it would be worth ₹941.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹889.7, while ₹1000 invested 1 year ago would be worth ₹536.63. This corresponds to total returns of -5.9%, -11.03%, -46.34%, respectively, with annualized returns of -0.73%, -2.31%, -46.34%.

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
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
May 26, 2026	79.62	80.14	80.14	80.5	76.52	19,735
May 25, 2026	75.6	79.16	79.16	80.8	75.6	14,892
May 22, 2026	78	79.11	79.11	80.7	76.79	322,592
May 21, 2026	80	78.79	78.79	80	75.9	8,060
May 20, 2026	79.96	77.56	77.56	80	77	19,665
May 19, 2026	77.53	79.79	79.79	84.1	77.29	36,323
May 18, 2026	83	76.54	76.54	83	75.83	15,162
May 15, 2026	74.22	80.3	80.3	84.49	73.01	42,970
May 14, 2026	76.5	74.41	74.41	77.13	74.2	7,050
May 13, 2026	77.69	75.97	75.97	77.69	75.15	7,086
May 12, 2026	77	77.69	77.69	79	75.85	518,041
May 11, 2026	78	78.61	78.61	79	77.5	27,584
May 08, 2026	80.47	78.97	78.97	80.47	78	238,772
May 07, 2026	78.86	78.51	78.51	80.66	77.2	1,953
May 06, 2026	75	80.86	80.86	81.5	75	151,755
May 05, 2026	73.86	74.58	74.58	77.93	73.86	1,704
May 04, 2026	73.8	76.92	76.92	79.25	73.8	10,315
April 30, 2026	73.9	72.96	72.96	75.8	71.58	5,688
April 29, 2026	75.84	72.52	72.52	78.2	69.97	14,129
April 28, 2026	74.93	75.84	75.84	75.85	74	1,401
April 27, 2026	73.65	74.92	74.92	76.91	73.36	12,306
April 24, 2026	77.5	74.07	74.07	77.5	73.61	432,904
April 23, 2026	77.01	74.99	74.99	77.01	73.59	263,929
April 22, 2026	75.04	75.02	75.02	80	72	466,348
April 21, 2026	79.21	75.04	75.04	80	74.1	21,537
April 20, 2026	85.01	79.14	79.14	87.51	79	33,870
April 17, 2026	83.26	85.01	85.01	98.65	83.25	458,911
April 16, 2026	83	83	83	84.8	80	261,120
April 15, 2026	85	83.03	83.03	85.21	82.5	1,001
April 13, 2026	80.19	85.21	85.21	85.8	79	2,357
April 10, 2026	81.45	81.51	81.51	82.35	80.2	1,973
April 09, 2026	77.1	80.15	80.15	81.45	77.1	13,123
April 08, 2026	72.45	80.27	80.27	83.41	68.23	232,218
April 07, 2026	72	71.39	71.39	72.45	71	761
April 06, 2026	70.41	72.35	72.35	72.36	70.41	798
April 02, 2026	69.67	70.71	70.71	73	69.67	1,114
April 01, 2026	72.45	69.67	69.67	72.55	69	2,025
March 30, 2026	71.65	72.66	72.66	75	62.99	14,419
March 27, 2026	70.2	71.65	71.65	77.99	70.2	80,642
March 25, 2026	72.49	72.82	72.82	74.79	71.23	65,851
March 24, 2026	72.9	73.03	73.03	74.99	68.85	121,468
March 23, 2026	74.7	71.58	71.58	78	65.6	30,803
March 20, 2026	-1	-1	77.98	-1	-1	0
March 19, 2026	76.4	76.4	76.4	77	74.32	363
March 18, 2026	74	76.59	76.59	77	74	1,603
March 17, 2026	73.5	74.99	74.99	77.4	73.01	8,092
March 16, 2026	79.97	73.57	73.57	79.97	72	3,444
March 13, 2026	78.59	76.23	76.23	79.67	74.97	12,569
March 12, 2026	81.41	79.78	79.78	82.77	79.2	8,777
March 11, 2026	82.9	82.12	82.12	86.69	80.51	53,060
March 10, 2026	86	83	83	86	82.5	267,251
March 09, 2026	79.3	83.36	83.36	89.18	79.3	3,032
March 06, 2026	82.24	84.26	84.26	88.81	82.24	916
March 05, 2026	81.3	85.49	85.49	89.6	81.3	8,305
March 04, 2026	-1	-1	86.19	-1	-1	0
March 02, 2026	82.3	89.52	89.52	91.49	82.3	319,258
February 27, 2026	77.27	87.64	87.64	93.34	77.27	11,748