Sintercom India Limited (SINTERCOM.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SINTERCOM.NS Historical Return
If you invested ₹1000 in Sintercom India Limited (SINTERCOM.NS) since IPO date, it would be worth ₹980.77 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹927.27, while ₹1000 invested 1 year ago would be worth ₹620.74. This corresponds to total returns of -1.92%, -7.27%, -37.93%, respectively, with annualized returns of -0.23%, -1.5%, -37.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SINTERCOM.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 79.9 | 76.71 | 76.71 | 79.9 | 75 | 98,929 |
| July 06, 2026 | 75.46 | 78.72 | 78.72 | 79.94 | 75 | 1,240 |
| July 03, 2026 | 75.96 | 75.46 | 75.46 | 76.9 | 74.55 | 3,506 |
| July 02, 2026 | 74.1 | 75.59 | 75.59 | 76.7 | 74.1 | 2,301 |
| July 01, 2026 | 75.49 | 74.87 | 74.87 | 75.59 | 74.05 | 1,177 |
| June 30, 2026 | 72.84 | 73.07 | 73.07 | 76.9 | 72.1 | 78,881 |
| June 29, 2026 | 73.1 | 72.84 | 72.84 | 74.46 | 71.79 | 47,822 |
| June 25, 2026 | 75.4 | 74.24 | 74.24 | 79.59 | 74.07 | 4,056 |
| June 24, 2026 | 77 | 75.38 | 75.38 | 78.99 | 75.01 | 3,948 |
| June 23, 2026 | 77.7 | 77.99 | 77.99 | 79.23 | 77.2 | 2,163 |
| June 22, 2026 | 79.5 | 77.7 | 77.7 | 79.5 | 76.41 | 186,502 |
| June 19, 2026 | 78.5 | 78.73 | 78.73 | 78.99 | 76 | 4,542 |
| June 18, 2026 | 78 | 78.5 | 78.5 | 79.21 | 78 | 205,204 |
| June 17, 2026 | 75.1 | 77.91 | 77.91 | 79 | 75.1 | 113,127 |
AD
