Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Sinclairs Hotels Limited (SINCLAIR.BO)

88.20

-1.04

(-1.17%)

At close: April 4 at 3:27:39 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	89.29	89.29	86.90	87.62	87.62	3,027
Apr 3, 2025	89.33	89.67	86.10	89.24	89.24	3,104
Apr 2, 2025	88.20	90.41	86.61	89.59	89.59	3,722
Apr 1, 2025	81.00	89.40	81.00	88.49	88.49	9,832
Mar 28, 2025	84.82	86.88	80.46	81.76	81.76	52,448
Mar 27, 2025	85.46	86.70	83.88	85.13	85.13	53,760
Mar 26, 2025	87.68	88.14	85.12	86.00	86.00	5,454
Mar 25, 2025	92.99	93.30	87.51	87.71	87.71	19,449
Mar 24, 2025	94.99	94.99	90.43	91.29	91.29	25,437
Mar 21, 2025	88.00	92.00	86.65	89.99	89.99	22,011
Mar 20, 2025	89.00	90.01	85.15	86.33	86.33	29,280
Mar 19, 2025	84.48	89.67	84.48	88.57	88.57	37,464
Mar 18, 2025	83.65	86.37	82.00	83.96	83.96	14,794
Mar 17, 2025	84.20	85.42	81.76	82.22	82.22	22,196
Mar 13, 2025	87.39	87.39	82.80	83.16	83.16	8,929
Mar 12, 2025	87.60	89.90	85.00	86.14	86.14	5,805
Mar 11, 2025	87.60	87.60	84.20	84.53	84.53	28,849
Mar 10, 2025	90.68	92.49	89.00	89.05	89.05	888
Mar 7, 2025	84.11	91.72	84.11	89.07	89.07	12,599
Mar 6, 2025	85.12	86.44	82.86	85.33	85.33	6,418
Mar 5, 2025	79.29	89.87	79.29	85.12	85.12	8,509
Mar 4, 2025	74.88	81.11	74.88	78.15	78.15	16,280
Mar 3, 2025	79.99	79.99	73.25	78.45	78.45	20,047
Feb 28, 2025	85.85	85.85	77.00	78.17	78.17	20,691
Feb 27, 2025	88.53	88.53	84.00	84.22	84.22	3,523
Feb 25, 2025	90.27	90.85	86.00	87.05	87.05	6,963
Feb 24, 2025	90.55	93.11	89.50	90.39	90.39	12,103
Feb 21, 2025	93.00	96.98	91.30	92.09	92.09	5,330
Feb 20, 2025	88.23	93.99	88.23	92.37	92.37	11,163
Feb 19, 2025	84.97	92.51	84.97	88.42	88.42	6,861
Feb 18, 2025	85.00	85.97	82.27	83.56	83.56	14,205
Feb 17, 2025	89.93	89.93	80.00	85.15	85.15	20,547
Feb 14, 2025	89.10	92.05	85.50	88.37	88.37	18,374
Feb 13, 2025	89.88	93.43	88.74	89.90	89.90	32,691
Feb 12, 2025	92.53	92.53	83.51	89.60	89.60	28,838
Feb 11, 2025	95.11	95.11	93.15	94.19	94.19	7,380
Feb 10, 2025	98.03	101.75	94.00	94.97	94.97	37,237
Feb 7, 2025	100.14	102.32	99.05	100.03	100.03	4,818
Feb 6, 2025	101.77	101.79	100.00	100.49	100.49	1,566
Feb 5, 2025	101.38	103.66	100.74	101.97	101.97	3,724
Feb 4, 2025	101.40	105.90	100.31	101.11	101.11	12,919
Feb 3, 2025	107.90	107.90	99.50	100.27	100.27	11,379
Feb 1, 2025	95.70	108.94	92.27	105.86	105.86	37,907
Jan 31, 2025	101.05	101.05	90.00	93.80	93.80	59,477
Jan 30, 2025	97.70	102.80	96.35	99.25	99.25	8,718
Jan 29, 2025	92.75	98.15	92.75	97.10	97.10	8,357
Jan 28, 2025	97.20	97.45	89.75	92.80	92.80	22,262
Jan 27, 2025	101.40	101.95	96.40	97.40	97.40	33,983
Jan 24, 2025	109.95	109.95	102.50	103.35	103.35	4,155
Jan 23, 2025	103.95	110.00	103.50	105.85	105.85	10,310
Jan 22, 2025	107.05	107.30	102.90	104.10	104.10	15,196
Jan 21, 2025	109.05	111.00	105.10	106.45	106.45	9,662
Jan 20, 2025	106.85	109.95	105.00	109.05	109.05	27,810
Jan 17, 2025	109.80	109.80	104.20	104.75	104.75	14,626
Jan 16, 2025	107.85	110.50	107.05	107.65	107.65	14,814
Jan 15, 2025	106.95	108.45	105.50	106.70	106.70	6,574
Jan 14, 2025	102.00	108.10	102.00	106.35	106.35	24,810
Jan 13, 2025	109.20	111.70	104.10	105.15	105.15	11,469
Jan 10, 2025	123.95	123.95	110.00	110.65	110.65	37,733
Jan 9, 2025	118.95	119.10	112.75	114.00	114.00	11,068
Jan 8, 2025	121.70	123.60	118.45	119.15	119.15	19,384
Jan 7, 2025	120.95	123.00	118.05	118.95	118.95	21,176
Jan 6, 2025	129.10	133.35	119.35	120.00	120.00	40,756
Jan 3, 2025	134.80	135.15	130.70	131.40	131.40	58,288
Jan 2, 2025	136.65	139.00	131.00	132.85	132.85	56,214
Jan 1, 2025	123.00	137.00	123.00	133.15	133.15	95,165
Dec 31, 2024	124.70	125.00	122.25	122.85	122.85	23,472
Dec 30, 2024	129.00	129.35	120.00	121.85	121.85	46,234
Dec 27, 2024	128.90	131.55	125.55	128.70	128.70	19,989
Dec 26, 2024	127.55	129.60	125.00	126.10	126.10	33,819
Dec 24, 2024	129.30	131.70	123.00	125.40	125.40	19,830
Dec 23, 2024	125.00	128.55	119.65	126.35	126.35	37,448
Dec 20, 2024	129.55	131.60	122.85	123.50	123.50	63,217
Dec 19, 2024	111.40	133.05	111.00	128.00	128.00	165,263
Dec 18, 2024	111.50	116.55	110.35	113.15	113.15	22,205
Dec 17, 2024	108.85	112.10	107.55	111.20	111.20	2,741
Dec 16, 2024	111.20	112.45	108.70	108.95	108.95	598
Dec 13, 2024	111.10	112.60	109.15	110.85	110.85	8,821
Dec 12, 2024	114.00	115.70	110.50	112.55	112.55	12,013
Dec 11, 2024	114.90	116.00	112.85	113.95	113.95	2,262
Dec 10, 2024	117.60	117.60	111.00	114.80	114.80	28,103
Dec 9, 2024	112.00	116.25	110.95	113.70	113.70	23,863
Dec 6, 2024	110.20	112.90	109.90	110.70	110.70	15,480
Dec 5, 2024	112.50	113.00	107.25	109.90	109.90	12,018
Dec 4, 2024	106.65	112.65	106.65	110.90	110.90	16,627
Dec 3, 2024	108.95	111.00	107.15	108.80	108.80	15,689
Dec 2, 2024	111.05	111.05	104.20	105.75	105.75	4,920
Nov 29, 2024	104.51	107.00	100.01	106.30	106.30	7,340
Nov 28, 2024	108.64	108.64	103.79	104.97	104.97	8,756
Nov 27, 2024	95.00	108.90	94.46	106.58	106.58	30,296
Nov 26, 2024	94.00	95.10	89.20	94.09	94.09	9,335
Nov 25, 2024	92.80	92.80	88.50	89.00	89.00	4,443
Nov 22, 2024	93.99	93.99	87.17	87.99	87.99	1,229
Nov 21, 2024	89.00	89.40	86.75	87.30	87.30	13,286
Nov 19, 2024	88.99	91.29	88.99	89.38	89.38	2,490
Nov 18, 2024	91.11	91.12	89.00	89.85	89.85	5,306
Nov 14, 2024	90.05	93.00	90.00	90.94	90.94	11,270
Nov 13, 2024	93.95	93.95	87.05	90.94	90.94	7,494
Nov 12, 2024	94.83	95.01	94.55	94.72	94.72	2,548
Nov 11, 2024	92.00	95.38	92.00	95.11	95.11	30,900
Nov 8, 2024	96.29	98.00	92.00	93.93	93.93	8,112
Nov 7, 2024	98.11	98.11	95.73	96.00	96.00	593
Nov 6, 2024	96.24	96.24	95.00	95.71	95.71	4,720
Nov 4, 2024	96.37	96.37	93.84	94.24	94.24	3,831
Nov 1, 2024	95.24	96.96	95.10	95.80	95.80	2,242
Oct 31, 2024	91.69	95.88	91.51	95.68	95.68	2,856
Oct 29, 2024	90.69	91.25	88.00	91.00	91.00	1,726
Oct 28, 2024	89.95	91.07	88.57	89.89	89.89	8,525
Oct 25, 2024	89.42	89.42	86.00	87.42	87.42	15,962
Oct 24, 2024	90.26	91.00	87.55	89.42	89.42	36,788
Oct 23, 2024	90.95	91.59	87.50	90.39	90.39	9,312
Oct 22, 2024	90.61	92.28	90.56	91.53	91.53	10,243
Oct 21, 2024	94.73	95.94	90.55	93.03	93.03	10,168
Oct 18, 2024	95.01	97.98	94.30	94.73	94.73	13,578
Oct 17, 2024	98.00	99.81	95.67	96.01	96.01	10,921
Oct 16, 2024	98.91	99.49	98.10	98.77	98.77	7,228
Oct 15, 2024	99.60	100.98	98.34	98.78	98.78	5,373
Oct 14, 2024	99.51	100.00	97.48	99.34	99.34	8,570
Oct 11, 2024	99.52	100.01	99.23	100.00	100.00	5,708
Oct 10, 2024	99.11	100.01	99.01	99.52	99.52	4,180
Oct 9, 2024	97.65	100.00	97.65	99.45	99.45	4,166
Oct 8, 2024	97.93	99.94	95.20	99.52	99.52	5,035
Oct 7, 2024	96.00	99.78	96.00	96.05	96.05	23,528
Oct 4, 2024	99.99	100.75	98.50	98.86	98.86	7,827
Oct 3, 2024	99.50	100.90	98.66	99.99	99.99	7,798
Oct 1, 2024	98.05	101.50	98.05	99.00	99.00	8,891
Sep 30, 2024	98.05	100.85	98.00	99.60	99.60	11,437
Sep 27, 2024	100.55	100.55	99.00	100.00	100.00	7,756
Sep 26, 2024	100.05	101.00	99.50	100.60	100.60	3,589
Sep 25, 2024	100.05	102.05	99.25	99.85	99.85	3,193
Sep 24, 2024	104.60	104.60	100.25	100.85	100.85	10,366
Sep 23, 2024	100.00	101.90	99.90	100.25	100.25	4,212
Sep 20, 2024	100.65	101.80	99.00	100.00	100.00	11,437
Sep 19, 2024	103.30	103.45	99.50	99.90	99.90	46,477
Sep 18, 2024	102.60	103.55	101.65	102.95	102.95	4,065
Sep 17, 2024	110.10	110.10	102.00	102.75	102.75	8,441
Sep 16, 2024	106.10	106.10	101.85	103.55	103.55	29,337
Sep 13, 2024	104.15	105.00	103.00	104.00	104.00	15,067
Sep 12, 2024	102.00	105.10	102.00	103.20	103.20	6,524
Sep 11, 2024	104.30	106.75	104.05	104.70	104.70	6,535
Sep 10, 2024	105.50	105.50	103.50	104.85	104.85	19,027
Sep 9, 2024	108.35	108.35	103.35	104.35	104.35	13,133
Sep 6, 2024	108.50	108.50	105.50	106.70	106.70	12,814
Sep 5, 2024	108.10	111.25	106.35	107.45	107.45	9,143
Sep 4, 2024	100.15	111.50	100.15	108.95	108.95	13,009
Sep 3, 2024	106.30	107.50	105.05	106.90	106.90	1,841
Sep 2, 2024	109.00	109.00	105.20	106.00	106.00	16,425
Aug 30, 2024	107.00	110.60	106.95	108.55	108.55	21,604
Aug 29, 2024	108.05	108.05	104.60	105.85	105.85	5,266
Aug 28, 2024	110.20	110.20	107.10	107.25	107.25	14,483
Aug 26, 2024	109.15	112.75	109.00	109.95	109.95	20,551
Aug 23, 2024	113.95	114.50	109.70	111.35	111.35	22,833
Aug 22, 2024	108.50	113.95	107.95	113.05	113.05	45,549
Aug 21, 2024	107.00	112.55	104.75	108.10	108.10	88,813
Aug 20, 2024	106.75	108.00	105.00	106.25	106.25	17,719
Aug 19, 2024	107.95	110.90	105.00	105.70	105.70	30,762
Aug 16, 2024	99.35	108.00	98.50	106.00	106.00	51,036
Aug 14, 2024	105.40	105.40	98.05	98.70	98.70	24,329
Aug 13, 2024	104.60	104.60	100.30	100.90	100.90	7,203
Aug 12, 2024	103.70	103.75	100.90	102.35	102.35	8,999
Aug 9, 2024	108.95	108.95	99.75	103.30	103.30	21,796
Aug 8, 2024	104.30	107.75	102.05	103.10	103.10	15,855
Aug 7, 2024	100.25	108.55	99.05	104.30	104.30	18,258
Aug 6, 2024	100.00	103.80	98.00	98.60	98.60	25,374
Aug 5, 2024	103.50	104.70	99.00	100.85	100.85	18,623
Aug 2, 2024	108.00	108.00	104.25	104.45	104.45	6,451
Aug 1, 2024	108.75	108.75	105.00	105.70	105.70	15,613
Jul 31, 2024	106.75	108.75	106.50	107.00	107.00	8,004
Jul 30, 2024	107.00	108.05	106.05	106.70	106.70	10,851
Jul 29, 2024	107.50	108.75	105.65	106.35	106.35	14,712
Jul 26, 2024	106.00	109.50	106.00	107.15	107.15	23,857
Jul 25, 2024	107.10	108.25	106.25	107.60	107.60	16,658
Jul 24, 2024	107.05	111.00	107.05	108.85	108.85	3,507
Jul 23, 2024	106.40	109.00	102.95	107.95	107.95	6,807
Jul 22, 2024	107.05	107.70	103.55	105.00	105.00	8,333
Jul 19, 2024	110.60	110.60	107.00	107.75	107.75	11,498
Jul 18, 2024	109.20	112.00	107.00	108.40	108.40	61,751
Jul 16, 2024	109.80	110.50	109.05	109.90	109.90	8,007
Jul 15, 2024	111.00	113.80	109.80	109.90	109.90	21,644
Jul 12, 2024	116.70	116.70	111.00	111.75	111.75	10,805
Jul 11, 2024	1.00 Dividend
Jul 11, 2024	111.10	113.00	111.00	112.50	112.50	9,734
Jul 10, 2024	114.05	114.05	111.00	111.45	110.45	5,930
Jul 9, 2024	113.35	114.80	111.90	113.25	112.23	9,261
Jul 8, 2024	114.00	114.25	111.90	112.00	111.00	9,841
Jul 5, 2024	117.95	118.10	114.80	115.05	114.02	16,122
Jul 4, 2024	116.10	117.05	115.65	116.00	114.96	4,896
Jul 3, 2024	115.75	118.00	115.00	115.80	114.76	11,978
Jul 2, 2024	115.10	118.30	115.10	115.85	114.81	7,039
Jul 1, 2024	118.00	118.50	115.00	117.05	116.00	23,440
Jun 28, 2024	116.50	117.95	115.45	116.15	115.11	4,353
Jun 27, 2024	114.00	118.00	114.00	115.80	114.76	11,874
Jun 26, 2024	115.50	117.00	114.45	115.55	114.51	9,333
Jun 25, 2024	116.00	117.00	111.40	115.50	114.46	16,709
Jun 24, 2024	118.30	118.30	114.05	115.95	114.91	16,728
Jun 21, 2024	118.00	118.00	116.00	116.45	115.41	4,043
Jun 20, 2024	114.85	116.55	114.15	115.10	114.07	11,837
Jun 19, 2024	113.90	116.00	113.00	114.10	113.08	17,579
Jun 18, 2024	117.00	117.65	113.30	113.90	112.88	25,705
Jun 14, 2024	116.95	118.70	116.45	117.25	116.20	7,830
Jun 13, 2024	116.00	120.35	116.00	117.30	116.25	13,352
Jun 12, 2024	122.00	122.00	116.00	118.00	116.94	21,641
Jun 11, 2024	121.55	122.40	120.30	121.00	119.91	10,204
Jun 10, 2024	117.90	123.95	117.40	119.15	118.08	63,212
Jun 7, 2024	117.05	119.70	115.05	117.05	116.00	30,932
Jun 6, 2024	117.80	118.25	113.00	117.05	116.00	21,870
Jun 5, 2024	105.00	113.10	102.45	112.40	111.39	39,648
Jun 4, 2024	113.60	115.30	101.10	106.15	105.20	49,819
Jun 3, 2024	120.00	120.00	112.10	114.70	113.67	36,938
May 31, 2024	113.00	117.10	112.10	115.75	114.71	11,419
May 30, 2024	113.65	115.05	112.50	112.85	111.84	2,098
May 29, 2024	114.95	114.95	111.00	113.65	112.63	16,433
May 28, 2024	111.60	113.95	111.05	112.40	111.39	18,904
May 27, 2024	118.35	118.35	112.00	113.70	112.68	25,500
May 24, 2024	118.60	118.60	114.85	116.20	115.16	19,663
May 23, 2024	120.65	120.65	112.30	114.60	113.57	32,294
May 22, 2024	116.00	120.05	113.00	118.75	117.68	49,545
May 21, 2024	122.70	122.90	115.00	118.75	117.68	28,925
May 17, 2024	122.50	123.20	120.30	121.40	120.31	18,741
May 16, 2024	123.00	123.70	122.30	123.40	122.29	4,473
May 15, 2024	125.50	126.00	120.80	122.30	121.20	14,506
May 14, 2024	120.50	125.50	118.50	124.45	123.33	14,951
May 13, 2024	119.50	124.00	116.90	120.50	119.42	21,243
May 10, 2024	122.35	122.35	120.00	120.70	119.62	16,790
May 9, 2024	124.15	124.15	121.50	122.55	121.45	11,458
May 8, 2024	125.00	126.00	123.00	123.25	122.14	7,545
May 7, 2024	121.00	125.95	121.00	124.75	123.63	12,636
May 6, 2024	126.10	126.60	120.00	122.40	121.30	59,127
May 3, 2024	129.40	129.40	122.10	124.80	123.68	54,109
May 2, 2024	123.60	129.00	123.60	127.25	126.11	49,189
Apr 30, 2024	124.75	125.55	122.50	123.50	122.39	25,427
Apr 29, 2024	126.45	126.45	123.00	124.65	123.53	35,783
Apr 26, 2024	127.15	127.30	125.20	125.85	124.72	35,359
Apr 25, 2024	130.00	130.00	124.00	126.85	125.71	24,593
Apr 24, 2024	128.10	131.10	126.85	127.35	126.21	25,240
Apr 23, 2024	129.00	129.00	125.75	128.20	127.05	40,503
Apr 22, 2024	126.50	128.50	125.20	127.40	126.26	40,820
Apr 19, 2024	132.00	132.00	124.80	126.35	125.22	25,745
Apr 18, 2024	128.05	131.50	124.80	125.75	124.62	50,498
Apr 16, 2024	125.95	128.05	124.00	127.60	126.46	15,483
Apr 15, 2024	124.95	128.70	119.75	125.95	124.82	72,540
Apr 12, 2024	135.00	136.00	124.00	126.00	124.87	217,475
Apr 10, 2024	138.00	138.00	130.55	133.95	132.75	190,003
Apr 9, 2024	129.85	145.00	128.50	134.30	133.09	906,908
Apr 8, 2024	130.10	131.65	127.00	127.30	126.16	102,265