Sinclairs Hotels

Sinclairs Hotels Ltd Historical Data

NSEBSE

₹92.68

(-0.27%)

Jul 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	89.25	90.11	86.82	89.17	1,005	57,45,602.7	48,198
17-Jun-2025	88.77	90.39	87.36	88.18	601	21,23,666.43	12,183
18-Jun-2025	89.41	89.45	87.55	87.94	506	11,63,231.08	7,513
19-Jun-2025	87.7	89.09	86.4	88.02	1,178	35,83,618.25	29,455
20-Jun-2025	86.2	90	86.2	89.2	764	28,24,454.31	14,462
23-Jun-2025	89.85	89.85	87.1	87.75	943	51,82,739.63	34,758
24-Jun-2025	89.95	89.95	86.47	87.26	3,436	39,05,528.5	26,398
25-Jun-2025	87.95	90.26	87.7	88.97	808	20,67,180.96	14,405
26-Jun-2025	90	91	88.6	89.17	1,092	55,84,276.31	31,694
27-Jun-2025	88.61	90.28	88.2	88.96	765	52,46,177.71	31,949
30-Jun-2025	89.88	94.31	88.36	92.43	1,456	77,71,953.22	60,845
01-Jul-2025	93.38	104.4	92.79	101.85	10,427	7,15,13,938.54	3,50,810
02-Jul-2025	102	102.1	97.69	99.41	3,111	1,68,75,613.93	1,01,950
03-Jul-2025	100	100	97.23	97.8	1,257	48,26,237.3	28,070
04-Jul-2025	97.9	102.5	96.25	100.38	1,423	76,31,402.42	45,376
07-Jul-2025	98.31	100.31	95.34	96.03	1,081	39,30,080.43	21,344
08-Jul-2025	96.2	98.68	91.91	96.76	1,738	1,03,30,570.92	63,381
09-Jul-2025	97.49	101.98	97.49	98.51	3,173	1,93,72,074.79	98,400
10-Jul-2025	99.24	99.85	96.1	96.91	1,916	62,32,684.9	25,660
11-Jul-2025	96.2	98.5	93.52	95.6	1,575	99,37,406.05	60,563
14-Jul-2025	94.65	95.73	91.95	92.93	1,179	81,54,911.64	68,656
15-Jul-2025	92.93	94.73	91.8	92.68	744	27,08,985.76	20,557