Sintercom India

Sintercom India Ltd Historical Data

NSEBSE

₹97

(-2.61%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	111	116.8	103	103.15	610	31,90,795.51	9,717
18-Dec-2025	103	109.39	101	106.8	250	63,84,553.2	56,017
19-Dec-2025	106.01	110	103.02	103.62	246	9,04,188.18	4,399
22-Dec-2025	103.62	112.9	102	106.63	358	50,70,191.49	35,557
23-Dec-2025	107.01	107.99	101	102.25	422	9,13,541.69	5,528
24-Dec-2025	106.95	106.95	101.11	102.3	346	28,57,715.39	22,888
26-Dec-2025	106.95	106.95	101.15	102.03	289	4,50,280.69	1,590
29-Dec-2025	101.52	103	100.97	101.96	78	10,20,059.56	9,746
30-Dec-2025	100.5	101.99	100.5	101.1	93	3,88,834.72	3,095
31-Dec-2025	107.39	107.39	103	103.15	115	1,49,718.34	909
01-Jan-2026	102.21	104.96	99	99.84	83	6,74,126.75	5,699
02-Jan-2026	107.9	115	99	99.87	1,812	1,08,88,164.82	38,232
05-Jan-2026	105.88	105.88	100	100.01	119	4,32,435.39	3,131
06-Jan-2026	100.89	100.89	99	99.85	213	68,99,921.27	67,268
07-Jan-2026	101.4	101.4	99	99.19	125	10,03,316.37	8,202
08-Jan-2026	100.01	101.47	100	100.17	64	1,46,195.2	1,007
09-Jan-2026	100.01	100.99	100	100.36	47	21,54,308.22	20,901
12-Jan-2026	93.2	100.85	93.2	98.88	85	5,84,870.4	5,125
13-Jan-2026	101	101	100	100.2	33	97,775.34	648
14-Jan-2026	99.01	100	99	99.6	26	93,950.47	655
16-Jan-2026	99.02	99.03	96.98	97	50	7,17,479.78	7,045

Sintercom India: Related NEWS

No Record Found

Invest wise with Expert advice