Sinclairs Hotels Limited SINCLAIR
NSE · India · Consumer Services
INR 76.71-1.92 (-2.44%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 76.71 | -2.44% | INR 80.00 | INR 80.50 | INR 76.55 | 16.87K |
| 2026-09-30 | INR 78.63 | +1.55% | INR 77.04 | INR 79.65 | INR 76.51 | 7.39K |
| 2026-09-29 | INR 77.43 | -1.33% | INR 78.50 | INR 79.15 | INR 77.00 | 16.00K |
| 2026-09-28 | INR 78.47 | -0.62% | INR 80.27 | INR 80.27 | INR 78.06 | 10.22K |
| 2026-09-25 | INR 78.96 | -0.82% | INR 79.63 | INR 79.96 | INR 78.52 | 9.41K |
| 2026-09-24 | INR 79.61 | -2.96% | INR 82.06 | INR 83.64 | INR 78.03 | 44.86K |
| 2026-09-23 | INR 82.04 | +0.31% | INR 81.79 | INR 83.97 | INR 81.30 | 26.80K |
| 2026-09-22 | INR 81.79 | -2.29% | INR 83.15 | INR 84.07 | INR 81.05 | 8.45K |
| 2026-09-21 | INR 83.71 | +2.17% | INR 81.93 | INR 85.47 | INR 81.93 | 45.30K |
| 2026-09-18 | INR 81.93 | +5.63% | INR 78.87 | INR 84.39 | INR 78.55 | 60.39K |
| 2026-09-17 | INR 77.56 | -0.46% | INR 77.93 | INR 78.96 | INR 77.42 | 9.86K |
| 2026-09-16 | INR 77.92 | -0.62% | INR 78.51 | INR 79.90 | INR 77.10 | 22.33K |
| 2026-09-15 | INR 78.41 | -2.33% | INR 80.00 | INR 81.00 | INR 78.10 | 47.00K |
| 2026-09-11 | INR 80.28 | -1.59% | INR 80.04 | INR 81.58 | INR 79.62 | 17.03K |
| 2026-09-10 | INR 81.58 | -1.66% | INR 82.00 | INR 83.69 | INR 80.36 | 20.69K |
| 2026-09-09 | INR 82.96 | -1.27% | INR 84.00 | INR 84.79 | INR 81.38 | 54.64K |
| 2026-09-08 | INR 84.03 | -0.50% | INR 86.00 | INR 86.79 | INR 83.56 | 45.49K |
| 2026-09-07 | INR 84.45 | +1.14% | INR 84.99 | INR 86.90 | INR 83.42 | 64.11K |
| 2026-09-04 | INR 83.50 | -0.42% | INR 84.00 | INR 84.75 | INR 82.60 | 27.00K |
| 2026-09-03 | INR 83.85 | +1.43% | INR 82.10 | INR 85.29 | INR 82.10 | 88.13K |
| 2026-09-02 | INR 82.67 | -0.29% | INR 82.10 | INR 84.50 | INR 82.10 | 41.29K |
| 2026-09-01 | INR 82.91 | +0.64% | INR 81.65 | INR 85.10 | INR 80.11 | 33.45K |
| 2026-08-31 | INR 82.38 | +1.07% | INR 82.01 | INR 84.00 | INR 80.00 | 38.58K |
| 2026-08-28 | INR 81.51 | +1.99% | INR 80.99 | INR 83.02 | INR 78.12 | 80.30K |
| 2026-08-27 | INR 79.92 | +6.76% | INR 75.10 | INR 80.30 | INR 74.00 | 143.65K |
| 2026-08-26 | INR 74.86 | +0.36% | INR 75.80 | INR 78.50 | INR 74.52 | 19.03K |
| 2026-08-25 | INR 74.59 | -0.97% | INR 75.16 | INR 76.79 | INR 74.11 | 6.86K |
| 2026-08-24 | INR 75.32 | +1.20% | INR 75.00 | INR 78.58 | INR 75.00 | 28.51K |
| 2026-08-21 | INR 74.43 | -1.25% | INR 75.15 | INR 76.00 | INR 73.84 | 18.22K |
| 2026-08-20 | INR 75.37 | +0.20% | INR 76.00 | INR 76.38 | INR 74.02 | 21.66K |
| 2026-08-19 | INR 75.22 | +0.32% | INR 74.36 | INR 75.86 | INR 74.36 | 14.38K |
| 2026-08-18 | INR 74.98 | +0.46% | INR 74.72 | INR 75.87 | INR 74.50 | 11.79K |
| 2026-08-17 | INR 74.64 | +0.08% | INR 74.65 | INR 76.70 | INR 73.61 | 8.41K |
| 2026-08-14 | INR 74.58 | -2.01% | INR 76.11 | INR 77.43 | INR 74.05 | 12.37K |
| 2026-08-13 | INR 76.11 | -1.16% | INR 75.50 | INR 77.65 | INR 75.50 | 4.84K |
| 2026-08-12 | INR 77.00 | -0.77% | INR 76.52 | INR 77.87 | INR 76.52 | 8.94K |
| 2026-08-11 | INR 77.60 | +0.81% | INR 77.00 | INR 77.98 | INR 76.21 | 15.31K |
| 2026-08-10 | INR 76.98 | -0.06% | INR 78.80 | INR 78.80 | INR 76.41 | 10.85K |
| 2026-08-07 | INR 77.03 | +0.57% | INR 79.80 | INR 79.80 | INR 75.51 | 43.16K |
| 2026-08-06 | INR 76.59 | +2.43% | INR 74.32 | INR 81.61 | INR 73.78 | 180.22K |
| 2026-08-05 | INR 74.77 | +1.00% | INR 74.54 | INR 75.49 | INR 73.05 | 22.97K |
| 2026-08-04 | INR 74.03 | -0.88% | INR 75.00 | INR 75.79 | INR 72.81 | 11.49K |
| 2026-08-03 | INR 74.69 | +2.51% | INR 71.61 | INR 75.45 | INR 71.61 | 29.36K |
| 2026-07-31 | INR 72.86 | -1.22% | INR 73.99 | INR 74.17 | INR 71.41 | 17.01K |
| 2026-07-30 | INR 73.76 | -0.53% | INR 74.01 | INR 74.79 | INR 73.31 | 11.95K |
| 2026-07-29 | INR 74.15 | +0.77% | INR 73.69 | INR 74.99 | INR 73.02 | 13.50K |
| 2026-07-28 | INR 73.58 | -0.10% | INR 74.00 | INR 74.69 | INR 73.12 | 14.08K |
| 2026-07-27 | INR 73.65 | -1.50% | INR 75.50 | INR 75.94 | INR 73.05 | 25.89K |
| 2026-07-24 | INR 74.77 | +1.14% | INR 74.45 | INR 74.96 | INR 73.00 | 12.36K |
| 2026-07-23 | INR 73.93 | -0.48% | INR 74.47 | INR 74.50 | INR 73.40 | 4.97K |
| 2026-07-22 | INR 74.29 | -0.27% | INR 75.50 | INR 75.96 | INR 73.24 | 10.83K |
| 2026-07-21 | INR 74.49 | +0.57% | INR 74.11 | INR 75.99 | INR 74.08 | 16.06K |
| 2026-07-20 | INR 74.07 | -0.76% | INR 75.11 | INR 75.79 | INR 73.41 | 24.19K |
| 2026-07-17 | INR 74.64 | -0.88% | INR 75.00 | INR 76.49 | INR 74.22 | 22.90K |
| 2026-07-16 | INR 75.30 | -1.18% | INR 76.21 | INR 77.60 | INR 74.55 | 37.63K |
| 2026-07-15 | INR 76.20 | -0.44% | INR 77.26 | INR 77.26 | INR 75.51 | 14.26K |
| 2026-07-14 | INR 76.54 | -0.51% | INR 77.91 | INR 78.00 | INR 76.20 | 9.63K |
| 2026-07-13 | INR 76.93 | +1.50% | INR 75.79 | INR 77.49 | INR 74.63 | 48.45K |
| 2026-07-10 | INR 75.79 | +1.20% | INR 74.05 | INR 75.96 | INR 74.05 | 4.95K |
| 2026-07-09 | INR 74.89 | +1.96% | INR 74.93 | INR 75.18 | INR 74.05 | 6.37K |
| 2026-07-08 | INR 73.45 | -2.56% | INR 75.90 | INR 75.90 | INR 73.00 | 44.44K |
| 2026-07-07 | INR 75.38 | +0.59% | INR 74.94 | INR 76.00 | INR 74.56 | 8.91K |
| 2026-07-06 | INR 74.94 | -0.94% | INR 76.50 | INR 76.50 | INR 74.60 | 26.58K |
| 2026-07-03 | INR 75.65 | +0.38% | INR 76.00 | INR 76.67 | INR 75.01 | 25.16K |
| 2026-07-02 | INR 75.36 | -1.45% | INR 75.54 | INR 76.96 | INR 74.45 | 27.00K |
| 2026-07-01 | INR 76.47 | +0.96% | INR 75.12 | INR 77.76 | INR 75.12 | 10.05K |
| 2026-06-30 | INR 75.74 | -0.05% | INR 75.87 | INR 76.80 | INR 74.51 | 14.50K |
| 2026-06-29 | INR 75.78 | -3.05% | INR 76.10 | INR 78.98 | INR 75.00 | 37.56K |
| 2026-06-26 | INR 78.16 | 0.00% | INR 78.16 | INR 78.16 | INR 78.16 | 0 |
| 2026-06-25 | INR 78.16 | -1.94% | INR 80.40 | INR 81.00 | INR 78.00 | 17.06K |
| 2026-06-24 | INR 79.71 | +2.46% | INR 77.91 | INR 81.50 | INR 77.01 | 41.10K |
| 2026-06-23 | INR 77.80 | -1.49% | INR 79.24 | INR 79.39 | INR 77.70 | 18.52K |
| 2026-06-22 | INR 78.98 | -1.18% | INR 81.45 | INR 81.45 | INR 78.60 | 13.25K |
| 2026-06-19 | INR 79.92 | +1.89% | INR 78.43 | INR 80.99 | INR 78.43 | 47.75K |
| 2026-06-18 | INR 78.44 | +2.60% | INR 76.45 | INR 79.81 | INR 76.45 | 57.20K |
| 2026-06-17 | INR 76.45 | +0.30% | INR 80.68 | INR 80.70 | INR 75.15 | 80.79K |
| 2026-06-16 | INR 76.22 | +0.59% | INR 76.88 | INR 76.89 | INR 75.78 | 30.69K |
| 2026-06-15 | INR 75.77 | +0.22% | INR 76.20 | INR 77.74 | INR 75.21 | 21.76K |
| 2026-06-12 | INR 75.60 | +0.16% | INR 76.70 | INR 77.10 | INR 75.00 | 30.49K |
| 2026-06-11 | INR 75.48 | +0.68% | INR 75.61 | INR 77.00 | INR 74.20 | 47.40K |
| 2026-06-10 | INR 74.97 | -2.22% | INR 78.15 | INR 78.15 | INR 74.50 | 91.33K |
| 2026-06-09 | INR 76.67 | +2.06% | INR 74.14 | INR 77.25 | INR 74.14 | 31.98K |
| 2026-06-08 | INR 75.12 | +1.14% | INR 74.42 | INR 76.39 | INR 74.30 | 41.30K |
| 2026-06-05 | INR 74.27 | +0.04% | INR 74.71 | INR 75.40 | INR 73.44 | 180.05K |
| 2026-06-04 | INR 74.24 | -0.31% | INR 75.45 | INR 75.66 | INR 73.44 | 111.43K |
| 2026-06-03 | INR 74.47 | -0.73% | INR 75.50 | INR 76.38 | INR 73.31 | 58.35K |
| 2026-06-02 | INR 75.02 | +1.96% | INR 74.62 | INR 75.79 | INR 73.44 | 40.21K |
| 2026-06-01 | INR 73.58 | -1.46% | INR 75.50 | INR 75.50 | INR 73.00 | 33.20K |
| 2026-05-29 | INR 74.67 | +0.80% | INR 76.40 | INR 76.40 | INR 74.13 | 29.45K |
| 2026-05-28 | INR 74.08 | 0.00% | INR 74.08 | INR 74.08 | INR 74.08 | 0 |