Sintercom India Ltd. SINTERCOM
NSE · India · Producer Manufacturing
INR 74.27-5.64 (-7.06%)
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 75.87 | -5.06% | INR 79.91 | INR 79.91 | INR 74.00 | 1.93K |
| 2026-09-30 | INR 79.91 | +3.83% | INR 80.30 | INR 80.30 | INR 77.01 | 1.11K |
| 2026-09-29 | INR 76.96 | +0.23% | INR 77.50 | INR 77.50 | INR 74.70 | 2.59K |
| 2026-09-28 | INR 76.78 | -1.48% | INR 79.00 | INR 80.30 | INR 76.02 |
| 46.82K |
| 2026-09-25 | INR 77.93 | +1.19% | INR 77.91 | INR 82.30 | INR 76.00 | 3.17K |
| 2026-09-24 | INR 77.01 | -2.21% | INR 78.75 | INR 81.34 | INR 76.10 | 1.20K |
| 2026-09-23 | INR 78.75 | -2.16% | INR 84.98 | INR 84.98 | INR 77.52 | 9.12K |
| 2026-09-22 | INR 80.49 | +8.90% | INR 75.15 | INR 80.94 | INR 75.00 | 38.29K |
| 2026-09-21 | INR 73.91 | -4.14% | INR 76.00 | INR 79.40 | INR 73.50 | 2.74K |
| 2026-09-18 | INR 77.10 | +1.41% | INR 76.41 | INR 78.59 | INR 75.00 | 403 |
| 2026-09-17 | INR 76.03 | +0.94% | INR 75.32 | INR 76.40 | INR 74.05 | 3.79K |
| 2026-09-16 | INR 75.32 | +0.36% | INR 75.12 | INR 79.00 | INR 73.30 | 2.90K |
| 2026-09-15 | INR 75.05 | -2.09% | INR 80.00 | INR 80.00 | INR 75.00 | 1.10K |
| 2026-09-11 | INR 76.65 | -3.97% | INR 79.02 | INR 82.80 | INR 75.81 | 13.70K |
| 2026-09-10 | INR 79.82 | -4.86% | INR 84.73 | INR 84.74 | INR 79.40 | 51.76K |
| 2026-09-09 | INR 83.90 | +5.93% | INR 81.85 | INR 85.00 | INR 80.97 | 8.59K |
| 2026-09-08 | INR 79.20 | -2.74% | INR 81.44 | INR 84.90 | INR 78.00 | 4.18K |
| 2026-09-07 | INR 81.43 | +0.78% | INR 81.11 | INR 82.00 | INR 81.00 | 126.97K |
| 2026-09-04 | INR 80.80 | +1.49% | INR 81.20 | INR 90.00 | INR 79.62 | 10.33K |
| 2026-09-03 | INR 79.61 | +4.01% | INR 77.10 | INR 80.00 | INR 76.57 | 8.10K |
| 2026-09-02 | INR 76.54 | -2.25% | INR 78.40 | INR 78.50 | INR 76.31 | 1.00K |
| 2026-09-01 | INR 78.30 | -0.65% | INR 78.70 | INR 85.00 | INR 77.99 | 50.68K |
| 2026-08-31 | INR 78.81 | -0.68% | INR 85.70 | INR 85.70 | INR 78.05 | 1.82K |
| 2026-08-28 | INR 79.35 | -0.59% | INR 79.80 | INR 79.80 | INR 75.60 | 1.05K |
| 2026-08-27 | INR 79.82 | +0.96% | INR 80.99 | INR 80.99 | INR 79.29 | 1.03K |
| 2026-08-26 | INR 79.06 | 0.00% | INR 79.00 | INR 79.50 | INR 76.41 | 1.79K |
| 2026-08-25 | INR 79.06 | -3.26% | INR 83.35 | INR 83.35 | INR 78.65 | 782 |
| 2026-08-24 | INR 81.72 | +3.36% | INR 79.00 | INR 82.90 | INR 78.21 | 906 |
| 2026-08-21 | INR 79.06 | -0.42% | INR 78.00 | INR 79.50 | INR 78.00 | 605 |
| 2026-08-20 | INR 79.39 | -6.60% | INR 86.99 | INR 86.99 | INR 79.06 | 5.96K |
| 2026-08-19 | INR 85.00 | +1.63% | INR 84.80 | INR 87.00 | INR 82.51 | 6.34K |
| 2026-08-18 | INR 83.64 | +1.21% | INR 83.50 | INR 85.00 | INR 78.11 | 3.11K |
| 2026-08-17 | INR 82.64 | +0.22% | INR 82.46 | INR 84.10 | INR 78.01 | 2.32K |
| 2026-08-14 | INR 82.46 | +3.07% | INR 84.40 | INR 84.40 | INR 81.29 | 2.30K |
| 2026-08-13 | INR 80.00 | -3.56% | INR 82.97 | INR 83.00 | INR 80.00 | 3.53K |
| 2026-08-12 | INR 82.95 | -2.22% | INR 89.30 | INR 90.00 | INR 73.35 | 20.23K |
| 2026-08-11 | INR 84.83 | -2.48% | INR 86.00 | INR 86.00 | INR 83.11 | 3.90K |
| 2026-08-10 | INR 86.99 | +3.88% | INR 83.00 | INR 87.00 | INR 82.01 | 4.90K |
| 2026-08-07 | INR 83.74 | -1.40% | INR 85.00 | INR 85.95 | INR 83.27 | 6.25K |
| 2026-08-06 | INR 84.93 | +2.51% | INR 84.10 | INR 85.00 | INR 82.51 | 1.20K |
| 2026-08-05 | INR 82.85 | +0.23% | INR 84.00 | INR 85.00 | INR 82.10 | 64.74K |
| 2026-08-04 | INR 82.66 | -4.98% | INR 85.25 | INR 87.00 | INR 82.12 | 3.81K |
| 2026-08-03 | INR 86.99 | +3.94% | INR 83.00 | INR 87.00 | INR 83.00 | 15.20K |
| 2026-07-31 | INR 83.69 | +0.08% | INR 92.30 | INR 92.30 | INR 82.50 | 5.18K |
| 2026-07-30 | INR 83.62 | -2.21% | INR 82.65 | INR 85.90 | INR 82.50 | 105.01K |
| 2026-07-29 | INR 85.51 | +1.20% | INR 84.50 | INR 87.00 | INR 83.07 | 4.85K |
| 2026-07-28 | INR 84.50 | +3.85% | INR 81.00 | INR 87.00 | INR 81.00 | 19.63K |
| 2026-07-27 | INR 81.37 | -0.82% | INR 80.40 | INR 81.70 | INR 80.01 | 1.78K |
| 2026-07-24 | INR 82.04 | +1.42% | INR 79.00 | INR 82.40 | INR 79.00 | 5.16K |
| 2026-07-23 | INR 80.89 | -1.34% | INR 81.00 | INR 81.50 | INR 79.03 | 1.20K |
| 2026-07-22 | INR 81.99 | +1.84% | INR 81.11 | INR 82.99 | INR 80.20 | 65.89K |
| 2026-07-21 | INR 80.51 | -1.73% | INR 82.20 | INR 82.20 | INR 79.51 | 71.43K |
| 2026-07-20 | INR 81.93 | +4.89% | INR 79.89 | INR 82.00 | INR 79.05 | 8.47K |
| 2026-07-17 | INR 78.11 | -2.57% | INR 79.40 | INR 80.72 | INR 78.00 | 75.52K |
| 2026-07-16 | INR 80.17 | +2.15% | INR 78.22 | INR 81.00 | INR 77.67 | 465.73K |
| 2026-07-15 | INR 78.48 | +1.92% | INR 79.70 | INR 79.70 | INR 77.00 | 215.31K |
| 2026-07-14 | INR 77.00 | +0.65% | INR 76.88 | INR 78.98 | INR 76.00 | 247.49K |
| 2026-07-13 | INR 76.50 | -1.85% | INR 82.90 | INR 82.90 | INR 76.41 | 3.37K |
| 2026-07-10 | INR 77.94 | +2.57% | INR 78.60 | INR 79.40 | INR 76.10 | 511 |
| 2026-07-09 | INR 75.99 | +2.30% | INR 73.53 | INR 76.01 | INR 73.53 | 961 |
| 2026-07-08 | INR 74.28 | -3.17% | INR 75.00 | INR 76.70 | INR 74.00 | 5.32K |
| 2026-07-07 | INR 76.71 | -2.55% | INR 79.90 | INR 79.90 | INR 75.00 | 98.93K |
| 2026-07-06 | INR 78.72 | +4.32% | INR 75.46 | INR 79.94 | INR 75.00 | 1.24K |
| 2026-07-03 | INR 75.46 | -0.17% | INR 75.96 | INR 76.90 | INR 74.55 | 3.51K |
| 2026-07-02 | INR 75.59 | +0.96% | INR 74.10 | INR 76.70 | INR 74.10 | 2.30K |
| 2026-07-01 | INR 74.87 | +2.46% | INR 75.49 | INR 75.59 | INR 74.05 | 1.13K |
| 2026-06-30 | INR 73.07 | +0.32% | INR 72.84 | INR 76.90 | INR 72.10 | 78.56K |
| 2026-06-29 | INR 72.84 | -1.89% | INR 73.10 | INR 74.46 | INR 71.79 | 47.82K |
| 2026-06-26 | INR 74.24 | 0.00% | INR 74.24 | INR 74.24 | INR 74.24 | 0 |
| 2026-06-25 | INR 74.24 | -1.51% | INR 75.40 | INR 79.59 | INR 74.07 | 3.77K |
| 2026-06-24 | INR 75.38 | -3.35% | INR 77.00 | INR 78.99 | INR 75.01 | 3.78K |
| 2026-06-23 | INR 77.99 | +0.37% | INR 77.70 | INR 79.23 | INR 77.20 | 1.90K |
| 2026-06-22 | INR 77.70 | -1.31% | INR 79.50 | INR 79.50 | INR 76.41 | 186.50K |
| 2026-06-19 | INR 78.73 | +0.29% | INR 78.50 | INR 78.99 | INR 76.00 | 4.54K |
| 2026-06-18 | INR 78.50 | +0.76% | INR 78.00 | INR 79.21 | INR 78.00 | 204.52K |
| 2026-06-17 | INR 77.91 | -0.59% | INR 75.10 | INR 79.00 | INR 75.10 | 62.56K |
| 2026-06-16 | INR 78.37 | +8.28% | INR 74.90 | INR 84.11 | INR 73.31 | 399.22K |
| 2026-06-15 | INR 72.38 | -2.65% | INR 73.50 | INR 74.75 | INR 72.11 | 1.01K |
| 2026-06-12 | INR 74.35 | +3.22% | INR 74.35 | INR 74.60 | INR 71.11 | 4.08K |
| 2026-06-11 | INR 72.03 | +0.46% | INR 71.53 | INR 74.90 | INR 68.25 | 3.98K |
| 2026-06-10 | INR 71.70 | -0.69% | INR 72.20 | INR 73.80 | INR 70.22 | 1.82K |
| 2026-06-09 | INR 72.20 | -1.88% | INR 73.60 | INR 74.00 | INR 71.68 | 2.61K |
| 2026-06-08 | INR 73.58 | +1.50% | INR 75.00 | INR 75.00 | INR 72.24 | 712 |
| 2026-06-05 | INR 72.49 | -0.93% | INR 73.23 | INR 74.39 | INR 71.71 | 1.97K |
| 2026-06-04 | INR 73.17 | -0.87% | INR 73.81 | INR 74.23 | INR 73.00 | 45.07K |
| 2026-06-03 | INR 73.81 | +0.56% | INR 73.04 | INR 74.69 | INR 72.41 | 797 |
| 2026-06-02 | INR 73.40 | +3.06% | INR 71.40 | INR 75.09 | INR 70.65 | 38.01K |
| 2026-06-01 | INR 71.22 | -4.77% | INR 74.79 | INR 74.79 | INR 71.02 | 6.11K |
| 2026-05-29 | INR 74.79 | -3.47% | INR 72.80 | INR 76.10 | INR 72.80 | 2.28K |
| 2026-05-28 | INR 77.48 | 0.00% | INR 77.48 | INR 77.48 | INR 77.48 | 0 |