Sintercom India

Sintercom India Ltd Historical Data

NSEBSE

₹131.42

(3.26%)

Aug 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	132.85	132.86	127	127.83	87	3,66,112.85	1,595
10-Jul-2025	128.81	129.42	126.46	127.29	84	1,40,535.62	652
11-Jul-2025	127.28	127.28	126.2	126.21	8	58,950.33	434
14-Jul-2025	131.79	135	125	127.64	482	37,67,943	19,296
15-Jul-2025	128.27	133	127.31	131.14	140	3,82,343.33	1,751
16-Jul-2025	132.55	132.55	128	128.33	80	2,80,946.35	1,309
17-Jul-2025	128.66	130.07	128	128.2	30	1,47,200.76	853
18-Jul-2025	148	153.84	136.97	141.22	7,814	9,54,17,863.24	1,94,959
21-Jul-2025	140	145.01	137.7	142.94	808	1,73,65,447.7	1,15,755
22-Jul-2025	144.35	144.35	133.31	134.84	965	1,57,83,615.91	1,04,339
23-Jul-2025	135	135.7	129.13	130.79	441	21,86,084.81	10,212
24-Jul-2025	132.44	132.9	129	130.4	336	12,79,512.8	6,392
25-Jul-2025	130.02	130.02	128	128.09	184	3,85,423.79	2,215
28-Jul-2025	134.15	137.99	128	128.27	711	12,46,357.19	1,992
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

Sintercom India: Related NEWS

No Record Found

Invest wise with Expert advice