Sintercom India Limited (SINTERCOM.NS) NSE

74.99

-0.03(-0.04%)

Updated at April 23 03:22PM

Currency In INR

SINTERCOM.NS Historical Return

If you invested ₹1000 in Sintercom India Limited (SINTERCOM.NS) since IPO date, it would be worth ₹961.41 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹908.97, while ₹1000 invested 1 year ago would be worth ₹600.35. This corresponds to total returns of -3.86%, -9.1%, -39.96%, respectively, with annualized returns of -0.48%, -1.89%, -39.96%.

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
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
February 26, 2026	78	81.46	81.46	85.05	72	25,281
February 25, 2026	80.31	80.1	80.1	80.31	80.09	230
February 24, 2026	80.05	80.26	80.26	84.39	77.78	3,487
February 23, 2026	88.8	81.35	81.35	88.8	80	17,411
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