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 ₹961.54 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹909.09, while ₹1000 invested 1 year ago would be worth ₹605.38. This corresponds to total returns of -3.85%, -9.09%, -39.46%, respectively, with annualized returns of -0.45%, -1.89%, -39.46%.

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
October 01, 2026	79.91	75.87	75.87	79.91	74	1,933
September 30, 2026	80.3	79.91	79.91	80.3	77.01	1,109
September 29, 2026	77.5	76.96	76.96	77.5	74.7	2,623
September 28, 2026	79	77.5	77.5	80.3	76.02	46,821
September 25, 2026	77.91	77.93	77.93	82.3	76	3,169
September 24, 2026	78.75	77.01	77.01	81.34	76.1	1,199
September 23, 2026	84.98	78.75	78.75	84.98	77.52	9,120
September 22, 2026	75.15	80.49	80.49	80.94	75	38,291
September 21, 2026	76	73.91	73.91	79.4	73.5	2,741
September 18, 2026	76.41	77.1	77.1	78.59	75	403
September 17, 2026	75.32	76.03	76.03	76.4	74.05	3,827
September 16, 2026	75.12	75.32	75.32	79	73.3	2,902
September 15, 2026	80	75.05	75.05	80	75	1,098
September 11, 2026	79.02	76.65	76.65	82.8	75.81	13,778
September 10, 2026	84.73	79.82	79.82	84.74	79.4	51,758
September 09, 2026	81.85	83.9	83.9	85	80.97	8,585
September 08, 2026	81.44	79.2	79.2	84.9	78	4,179
September 07, 2026	81.11	81.43	81.43	82	81	126,972
September 04, 2026	81.2	80.8	80.8	90	79.62	10,325
September 03, 2026	77.1	79.61	79.61	80	76.57	8,545
September 02, 2026	78.4	76.54	76.54	78.5	76.31	1,083
September 01, 2026	78.7	78.3	78.3	85	77.99	50,884
August 31, 2026	85.7	78.81	78.81	85.7	78.05	1,818
August 28, 2026	79.8	79.35	79.35	79.8	75.6	1,052
August 27, 2026	80.99	79.82	79.82	80.99	79.29	1,034
August 26, 2026	79	79.06	79.06	79.5	76.41	1,785
August 25, 2026	83.35	79.06	79.06	83.35	78.65	791
August 24, 2026	79	81.72	81.72	82.9	78.21	919
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