Sintercom India

Sintercom India Ltd Historical Data

NSEBSE

₹116

(0.53%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	112.01	117	112.01	115.49	75	6,61,867.02	4,861
11-Nov-2025	116.4	116.8	112.25	114.38	22	43,229.69	257
12-Nov-2025	117.39	119	113.34	117.4	230	90,70,649.14	77,022
13-Nov-2025	115.8	118.35	115.8	118.16	47	17,02,754.79	14,079
14-Nov-2025	118.35	118.39	110	111.26	103	3,41,362.58	1,925
17-Nov-2025	118	118.5	113.2	116.86	158	32,71,346.82	26,058
18-Nov-2025	117.44	118.5	113.92	117.96	144	1,46,125.83	604
19-Nov-2025	117.8	117.8	112.15	116	65	2,60,406.88	1,376
20-Nov-2025	113.5	118.5	112.01	115.21	322	10,85,299.93	629
21-Nov-2025	118.5	118.5	112.99	114.64	50	1,38,479.11	260
24-Nov-2025	118.49	118.49	112	112.35	36	2,65,367.11	1,960
25-Nov-2025	115	118.18	114.95	117.5	26	77,344.14	524
26-Nov-2025	118.5	118.5	112	113.09	69	1,81,182.55	1,062
27-Nov-2025	110.09	115.13	110.09	112.01	55	5,52,993.27	4,638
28-Nov-2025	112.01	114.4	111	113.35	13	1,28,229.83	1,134
01-Dec-2025	126.98	126.98	111.96	119.95	477	4,47,34,093.46	3,67,371
02-Dec-2025	119.9	119.9	111.02	113.43	62	1,52,724.03	720
03-Dec-2025	112.1	119.4	112	118.63	71	2,38,311.36	1,228
04-Dec-2025	112.2	120	112.2	118.9	78	3,63,919.71	2,208
05-Dec-2025	119.2	119.2	110.9	115.39	88	73,23,911.31	62,615
08-Dec-2025	111.99	118.39	111.99	116	76	73,35,990.23	62,524

Sintercom India: Related NEWS

No Record Found

Invest wise with Expert advice