Sintercom India

Sintercom India Ltd Historical Data

NSEBSE

₹87.64

(7.59%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	98.89	98.89	89.91	90.29	101	2,16,99,609.51	2,33,231
29-Jan-2026	90.66	95.01	89	89.72	73	57,31,929.69	61,509
30-Jan-2026	94.4	98	89	93.69	28	1,02,67,780.95	1,09,150
01-Feb-2026	98.69	98.69	93.98	97.65	87	3,00,404.45	1,672
02-Feb-2026	98.13	98.13	93.98	95	12	28,707.35	297
03-Feb-2026	93.99	99	90.6	92.48	43	4,18,634.97	3,070
04-Feb-2026	92.59	100	90.61	96.95	183	56,49,027.4	58,262
05-Feb-2026	98.89	98.89	92.11	92.47	32	2,56,616.9	2,157
06-Feb-2026	96.79	96.88	92.11	96.38	48	44,548.79	179
09-Feb-2026	97	99.6	96.1	96.74	55	1,13,259.11	729
10-Feb-2026	102	102	92.61	93.74	76	50,54,873.06	51,525
11-Feb-2026	92.65	96.99	90.16	91.25	64	2,93,814.38	2,088
12-Feb-2026	92.85	95.54	90	91.39	70	2,28,946.58	1,720
13-Feb-2026	91.01	91.01	83.31	85.17	216	20,91,763.08	19,856
16-Feb-2026	84.2	89.19	84.2	85.96	134	2,44,12,518.91	2,78,890
17-Feb-2026	88.01	88.95	85.14	85.79	364	15,50,386.52	10,478
18-Feb-2026	86.64	89.24	86	87.07	268	36,41,371.81	37,624
19-Feb-2026	85.5	87.47	82.11	83.91	125	6,74,574.12	6,409
20-Feb-2026	82	88.19	82	84	763	9,50,012.66	1,638
23-Feb-2026	88.8	88.8	80	81.35	307	14,42,728.19	15,069
24-Feb-2026	80.05	84.39	77.78	80.26	91	2,69,598.21	2,956
25-Feb-2026	80.31	80.31	80.09	80.1	6	18,064.35	215
26-Feb-2026	78	85.05	72	81.46	298	19,23,246.42	16,617

Sintercom India: Related NEWS

No Record Found

Invest wise with Expert advice