Sintercom India

Sintercom India Ltd Historical Data

NSEBSE

₹117.96

(0.94%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	121.1	121.89	119	119.04	43	7,60,639.94	6,051
21-Oct-2025	119.04	122.11	119	119.18	26	54,285.3	221
23-Oct-2025	120.01	122.1	120	120	20	59,949.58	439
24-Oct-2025	125	125	119.51	120.99	161	58,14,940.63	46,505
27-Oct-2025	120.79	123.87	119	119.24	67	9,49,437.33	7,107
28-Oct-2025	119	121	118	119.32	60	1,96,958.84	953
29-Oct-2025	119	119	117.1	117.58	37	3,47,151.48	2,796
30-Oct-2025	125	125	117	117.32	83	5,78,207.34	3,315
31-Oct-2025	125	125	117	117.05	74	3,17,581.55	1,969
03-Nov-2025	118.1	119.4	117	118.99	67	52,18,782.42	44,063
04-Nov-2025	118.9	118.9	117	118.88	24	1,18,310.46	826
06-Nov-2025	116.1	118.4	116	116.55	45	4,29,245.55	3,052
07-Nov-2025	114.6	117.89	114.6	115.01	21	1,78,976.89	1,447
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

Sintercom India: Related NEWS

No Record Found

Invest wise with Expert advice