Sintercom India

Sintercom India Ltd Historical Data

NSEBSE

₹123.12

(-0.84%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2025	127.99	131.69	126.1	128.51	275	13,32,587.15	6,724
30-Jul-2025	128	131.39	127.02	128.01	263	51,91,928.47	38,599
31-Jul-2025	127.11	131.26	124	128.54	286	18,84,639.49	12,495
01-Aug-2025	130	130	124	124.79	164	6,34,535.11	3,701
04-Aug-2025	135	135.19	125.22	133.35	455	21,35,709.74	12,342
05-Aug-2025	134	134	130.03	130.26	60	96,032.84	364
06-Aug-2025	130.4	130.99	126	127.27	256	2,59,001.74	1,208
07-Aug-2025	134	134	126.51	131.42	245	7,73,146.42	3,193
08-Aug-2025	132.97	133.97	127.05	127.49	800	10,53,360.58	1,798
11-Aug-2025	126.64	129.79	125	125.3	892	12,69,022.19	6,504
12-Aug-2025	125.11	126.98	125.11	125.5	218	1,93,212.04	805
13-Aug-2025	125	126.99	123.21	123.28	261	7,98,073.05	5,142
14-Aug-2025	126.34	127.8	125.23	126.97	254	34,57,765.8	26,487
18-Aug-2025	126.68	126.68	124	124.01	137	4,13,612.42	2,034
19-Aug-2025	125.41	126.77	123	123.15	443	8,93,850.4	4,571
20-Aug-2025	125.87	126	123	123.13	123	6,34,291.46	4,484
21-Aug-2025	125.48	127	123.4	124.66	475	24,57,711.16	17,846
22-Aug-2025	125.98	126	123.1	123.51	94	93,058.14	168
25-Aug-2025	126	126	123	124.16	171	89,145.23	259
26-Aug-2025	123.55	124.29	123	123.12	42	84,238.9	577

Sintercom India: Related NEWS

No Record Found

Invest wise with Expert advice