Sintercom India Limited (SINTERCOM.NS) NSE

84.00

+0.09(+0.11%)

Updated at February 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202682848488.198211,366
February 19, 202685.583.9183.9187.4782.117,997
February 18, 202686.6487.0787.0789.248642,232
February 17, 202688.0185.7985.7988.9585.1418,001
February 16, 202684.285.9685.9689.1984.2281,984
February 13, 202691.0185.1785.1791.0183.3124,335
February 12, 202692.8591.3991.3995.54902,571
February 11, 202692.6591.2591.2596.9990.163,205
February 10, 202610293.7493.7410292.6152,699
February 09, 20269796.7496.7499.696.11,174
February 06, 202696.7996.3896.3896.8892.11519
February 05, 202698.8992.4792.4798.8992.112,705
February 04, 202692.5996.9596.9510090.6161,063
February 03, 202693.9992.4892.489990.64,547
February 02, 202698.13959598.1393.98304
February 01, 202698.6997.6597.6598.6993.983,137
January 30, 202694.493.6993.699889109,613
January 29, 202690.6689.7289.7295.018963,122
January 28, 202698.8990.2990.2998.8989.91308,101
January 27, 20269193.0693.0699.482.8514,127
January 23, 20269491.0391.039489.113,442
January 22, 202694.6494.594.59993.1301,018
January 21, 202692.3594.6494.6496.7892.35285
January 20, 20269897.0397.0398.02972,422
January 19, 2026999999100.899920,954
January 16, 202699.02979799.0396.987,418
January 14, 202699.0199.699.6100991,070
January 13, 2026101100.2100.2101100976
January 12, 202693.298.8898.88100.8593.25,888
January 09, 2026100.01100.36100.36100.9910021,502
January 08, 2026100.01100.17100.17101.471001,475
January 07, 2026101.499.1999.19101.49910,017
January 06, 2026100.8999.8599.85100.899969,674
January 05, 2026105.88100.01100.01105.881004,423
January 02, 2026107.999.8799.8711599102,406
January 01, 2026102.2199.8499.84104.96996,867
December 31, 2025107.39103.15103.15107.391031,475
December 30, 2025100.5101.1101.1101.99100.53,848
December 29, 2025101.52101.96101.96103100.9710,103
December 26, 2025106.95102.03102.03106.95101.154,461
December 24, 2025106.95101.11102.3106.95101.1127,720
December 23, 2025107.01102.25102.25107.991018,854
December 22, 2025103.62106.63106.63112.910247,572
December 19, 2025106.01103.62103.62110103.028,624
December 18, 2025103106.8106.8109.39101109,197
December 17, 2025111103.15103.15116.810328,807
December 16, 2025108.96109.39109.39120.2103129,563
December 15, 2025106100.17100.17109.779935,624
December 12, 2025107.2105.77105.7711010559,345
December 11, 2025112.3105.37105.37112.3103.58,434
December 10, 2025113.63112.3112.3115.7112.350,056
December 09, 2025112.2115.07115.07115.95111.97551
December 08, 2025111.99116116118.39111.9964,020
December 05, 2025119.2115.39115.39119.2110.964,163
December 04, 2025112.2118.9118.9120112.23,107
December 03, 2025112.1118.63118.63119.41122,117
December 02, 2025119.9113.43113.43119.9111.021,381
December 01, 2025126.98119.95119.95126.98111.96374,111
November 28, 2025112.01113.35113.35114.41111,494
November 27, 2025110.09112.01112.01115.13110.094,930
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved