Sintercom India

Sintercom India Ltd Historical Data

NSEBSE

₹77.98

(2.07%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Feb-2026	77.27	93.34	77.27	87.64	259	10,26,959.39	7,193
02-Mar-2026	82.3	91.49	82.3	89.52	203	2,80,60,466.04	3,17,282
04-Mar-2026	89.52	91.76	84	86.19	220	1,54,36,976.61	1,65,239
05-Mar-2026	81.3	89.6	81.3	85.49	391	7,13,897.81	5,731
06-Mar-2026	82.24	88.81	82.24	84.26	47	71,227.82	421
09-Mar-2026	79.3	89.18	79.3	83.36	33	2,25,646	2,329
10-Mar-2026	86	86	82.5	83	47	1,53,13,042.67	1,84,003
11-Mar-2026	82.9	86.69	80.51	82.12	760	43,80,420.55	41,989
12-Mar-2026	81.41	82.77	79.2	79.78	277	7,00,059.62	4,984
13-Mar-2026	78.59	79.67	74.97	76.23	270	8,54,766.57	7,781
16-Mar-2026	79.97	79.97	72	73.57	111	2,45,916.86	1,810
17-Mar-2026	73.5	77.4	73.01	74.99	128	3,98,055.07	4,565
18-Mar-2026	74	77	74	76.59	28	1,07,744.28	1,144
19-Mar-2026	76.4	77	74.32	76.4	15	24,366.85	140

Sintercom India: Related NEWS

No Record Found

Invest wise with Expert advice