NSE - Delayed Quote INR

Sintercom India Limited (SINTERCOM.NS)

Compare
161.95
-0.45
(-0.28%)
At close: January 10 at 3:29:04 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 164.50 164.50 156.64 161.95 161.95 12,060
Jan 9, 2025 165.80 168.11 162.19 162.40 162.40 4,009
Jan 8, 2025 169.91 170.47 157.20 161.02 161.02 12,265
Jan 7, 2025 169.49 173.70 166.00 168.21 168.21 8,087
Jan 6, 2025 181.85 181.85 167.00 167.83 167.83 14,119
Jan 3, 2025 183.85 183.85 175.18 179.24 179.24 26,568
Jan 2, 2025 171.97 180.00 165.19 179.03 179.03 30,322
Jan 1, 2025 169.51 169.58 165.00 165.00 165.00 5,142
Dec 31, 2024 165.00 169.01 160.11 164.79 164.79 22,244
Dec 30, 2024 169.80 171.40 163.42 166.81 166.81 14,347
Dec 27, 2024 172.77 172.77 162.50 165.03 165.03 5,054
Dec 26, 2024 170.99 173.55 162.20 164.34 164.34 10,832
Dec 24, 2024 168.00 174.00 161.00 171.09 171.09 11,701
Dec 23, 2024 173.00 173.00 160.20 164.11 164.11 5,893
Dec 20, 2024 171.55 174.83 163.50 166.30 166.30 8,899
Dec 19, 2024 171.00 178.40 164.50 171.52 171.52 26,024
Dec 18, 2024 164.70 179.70 162.00 171.28 171.28 67,572
Dec 17, 2024 170.11 170.47 160.15 162.72 162.72 38,784
Dec 16, 2024 175.30 179.69 169.70 170.56 170.56 25,130
Dec 13, 2024 175.00 185.00 165.22 178.40 178.40 167,849
Dec 12, 2024 160.00 186.00 160.00 176.21 176.21 542,313
Dec 11, 2024 158.00 159.70 151.01 156.84 156.84 90,134
Dec 10, 2024 148.07 151.00 148.07 150.18 150.18 15,361
Dec 9, 2024 150.42 152.79 149.73 150.61 150.61 5,568
Dec 6, 2024 152.32 153.00 149.10 149.98 149.98 10,331
Dec 5, 2024 146.31 152.00 146.15 151.98 151.98 25,655
Dec 4, 2024 149.70 150.00 145.22 149.06 149.06 9,152
Dec 3, 2024 143.85 153.82 141.88 149.63 149.63 34,806
Dec 2, 2024 146.40 146.40 140.05 142.85 142.85 7,682
Nov 29, 2024 142.97 145.00 142.90 143.63 143.63 1,236
Nov 28, 2024 142.90 145.00 142.90 143.31 143.31 2,271
Nov 27, 2024 142.88 145.00 142.13 144.35 144.35 3,065
Nov 26, 2024 142.60 143.01 141.27 142.88 142.88 1,525
Nov 25, 2024 140.03 142.15 136.24 140.59 140.59 12,881
Nov 22, 2024 139.29 144.10 139.29 140.50 140.50 2,632
Nov 21, 2024 142.28 142.28 139.68 141.21 141.21 5,447
Nov 19, 2024 137.05 143.30 137.05 141.61 141.61 3,812
Nov 18, 2024 135.24 141.58 134.85 140.72 140.72 7,042
Nov 14, 2024 139.58 144.99 138.00 138.01 138.01 29,690
Nov 13, 2024 149.59 155.00 130.81 142.43 142.43 88,772
Nov 12, 2024 151.77 152.97 146.00 146.73 146.73 43,088
Nov 11, 2024 153.97 154.87 140.35 148.58 148.58 6,845
Nov 8, 2024 153.92 154.06 152.00 153.31 153.31 1,305
Nov 7, 2024 154.12 155.00 150.04 153.62 153.62 5,582
Nov 6, 2024 152.90 155.00 151.37 153.73 153.73 12,505
Nov 5, 2024 159.75 159.75 153.10 153.82 153.82 5,114
Nov 4, 2024 147.50 161.00 147.05 154.17 154.17 12,326
Nov 1, 2024 157.00 157.00 146.40 151.05 151.05 13,147
Oct 31, 2024 151.90 151.90 144.10 148.60 148.60 5,415
Oct 30, 2024 155.00 155.00 143.16 145.96 145.96 24,453
Oct 29, 2024 151.49 158.57 142.49 145.49 145.49 35,047
Oct 28, 2024 150.00 150.00 145.40 149.16 149.16 4,702
Oct 25, 2024 150.99 154.53 143.48 147.38 147.38 33,729
Oct 24, 2024 146.70 153.75 146.70 150.01 150.01 16,843
Oct 23, 2024 149.15 157.60 149.00 149.69 149.69 11,343
Oct 22, 2024 157.51 157.51 151.16 153.54 153.54 38,238
Oct 21, 2024 155.99 158.00 154.00 156.95 156.95 16,340
Oct 18, 2024 155.98 158.00 150.32 157.17 157.17 14,417
Oct 17, 2024 158.00 162.12 152.30 155.97 155.97 19,441
Oct 16, 2024 158.10 160.95 143.67 155.08 155.08 54,011
Oct 15, 2024 159.04 161.00 156.85 157.44 157.44 14,766
Oct 14, 2024 159.00 161.25 156.41 158.70 158.70 17,513
Oct 11, 2024 159.00 164.99 158.60 160.42 160.42 14,460
Oct 10, 2024 159.70 165.06 158.28 159.81 159.81 20,903
Oct 9, 2024 166.00 166.00 155.20 158.83 158.83 19,410
Oct 8, 2024 159.18 159.87 153.47 156.67 156.67 16,442
Oct 7, 2024 167.95 168.89 156.09 159.18 159.18 12,740
Oct 4, 2024 161.99 165.00 155.40 164.18 164.18 25,163
Oct 3, 2024 162.99 165.00 157.51 161.90 161.90 25,166
Oct 1, 2024 167.35 167.35 160.67 163.92 163.92 31,150
Sep 30, 2024 163.29 170.00 163.29 166.56 166.56 84,282
Sep 27, 2024 156.20 170.05 151.23 163.29 163.29 266,594
Sep 26, 2024 154.90 159.99 149.40 155.43 155.43 26,021
Sep 25, 2024 153.80 155.00 150.00 154.06 154.06 37,591
Sep 24, 2024 150.80 160.00 150.80 154.49 154.49 122,994
Sep 23, 2024 142.65 154.65 138.90 150.03 150.03 193,352
Sep 20, 2024 144.00 165.00 142.56 144.42 144.42 596,031
Sep 19, 2024 130.80 143.30 128.03 138.92 138.92 294,711
Sep 18, 2024 130.70 132.02 130.00 130.13 130.13 26,091
Sep 17, 2024 130.70 133.24 130.00 130.06 130.06 71,263
Sep 16, 2024 134.95 135.00 130.00 130.04 130.04 88,661
Sep 13, 2024 130.11 133.00 128.00 131.91 131.91 121,841
Sep 12, 2024 127.30 130.50 127.05 130.00 130.00 39,243
Sep 11, 2024 128.68 129.76 128.00 128.23 128.23 10,456
Sep 10, 2024 128.97 129.94 128.00 128.04 128.04 11,550
Sep 9, 2024 129.97 132.00 128.00 128.91 128.91 34,626
Sep 6, 2024 128.08 130.19 127.92 129.97 129.97 48,932
Sep 5, 2024 129.53 132.00 128.00 128.05 128.05 18,431
Sep 4, 2024 129.35 132.00 128.01 129.54 129.54 14,940
Sep 3, 2024 128.50 130.00 128.50 129.32 129.32 2,982
Sep 2, 2024 133.10 134.73 129.01 129.66 129.66 15,587
Aug 30, 2024 128.66 135.90 128.00 132.36 132.36 94,877
Aug 29, 2024 129.20 129.90 127.00 128.03 128.03 17,792
Aug 28, 2024 130.00 132.90 127.05 128.55 128.55 7,597
Aug 27, 2024 127.23 130.99 127.05 128.53 128.53 15,183
Aug 26, 2024 128.98 133.00 127.00 127.69 127.69 45,746
Aug 23, 2024 127.00 130.00 127.00 129.40 129.40 17,815
Aug 22, 2024 130.20 131.97 129.00 129.59 129.59 114,182
Aug 21, 2024 130.14 131.03 128.10 129.49 129.49 137,087
Aug 20, 2024 130.70 133.45 129.04 130.08 130.08 24,139
Aug 19, 2024 132.30 136.00 129.11 130.04 130.04 63,585
Aug 16, 2024 134.95 134.95 128.21 129.05 129.05 83,651
Aug 14, 2024 127.90 137.10 125.12 135.49 135.49 220,975
Aug 13, 2024 127.00 128.80 127.00 127.25 127.25 143,746
Aug 12, 2024 128.00 128.70 127.00 127.09 127.09 7,412
Aug 9, 2024 129.13 129.59 127.00 127.48 127.48 1,737
Aug 8, 2024 125.25 130.25 125.25 128.49 128.49 40,322
Aug 7, 2024 127.97 128.00 127.01 127.80 127.80 1,725
Aug 6, 2024 127.02 131.98 125.11 128.05 128.05 38,000
Aug 5, 2024 128.10 130.00 126.00 127.88 127.88 64,074
Aug 2, 2024 129.50 130.46 129.00 129.32 129.32 29,781
Aug 1, 2024 129.05 131.40 129.00 129.25 129.25 39,263
Jul 31, 2024 130.30 131.67 129.00 130.00 130.00 29,128
Jul 30, 2024 129.70 135.29 129.00 129.61 129.61 31,362
Jul 29, 2024 129.99 133.30 128.01 129.00 129.00 73,144
Jul 26, 2024 128.84 132.84 128.00 129.86 129.86 11,861
Jul 25, 2024 129.00 133.13 129.00 129.43 129.43 23,090
Jul 24, 2024 128.90 133.79 128.11 128.77 128.77 5,935
Jul 23, 2024 129.00 143.29 128.11 128.22 128.22 79,013
Jul 22, 2024 132.00 136.25 126.40 128.34 128.34 26,722
Jul 19, 2024 135.01 135.45 130.00 131.69 131.69 43,954
Jul 18, 2024 137.00 138.00 135.00 135.00 135.00 10,305
Jul 16, 2024 136.03 137.05 136.00 136.31 136.31 1,728
Jul 15, 2024 137.00 137.00 136.00 136.21 136.21 34,431
Jul 12, 2024 137.29 139.35 136.00 136.30 136.30 47,118
Jul 11, 2024 136.12 137.00 136.00 136.55 136.55 1,319
Jul 10, 2024 136.18 140.00 136.00 136.98 136.98 9,555
Jul 9, 2024 138.96 139.11 136.00 136.00 136.00 34,021
Jul 8, 2024 136.86 139.47 136.00 136.04 136.04 7,209
Jul 5, 2024 138.87 139.79 136.00 136.57 136.57 3,203
Jul 4, 2024 138.00 140.00 136.28 138.62 138.62 7,942
Jul 3, 2024 139.98 140.00 136.81 139.31 139.31 8,344
Jul 2, 2024 138.44 140.00 138.01 139.98 139.98 20,617
Jul 1, 2024 137.70 140.00 136.00 139.18 139.18 17,545
Jun 28, 2024 137.59 140.00 135.66 138.92 138.92 37,282
Jun 27, 2024 143.00 143.00 137.06 138.25 138.25 21,736
Jun 26, 2024 136.13 140.00 136.13 139.02 139.02 11,651
Jun 25, 2024 134.69 137.00 134.69 136.32 136.32 57,241
Jun 24, 2024 134.84 135.69 133.00 134.00 134.00 10,690
Jun 21, 2024 136.35 137.17 135.00 135.00 135.00 9,436
Jun 20, 2024 135.67 139.79 133.00 135.63 135.63 21,171
Jun 19, 2024 136.40 138.90 135.00 135.02 135.02 9,323
Jun 18, 2024 136.00 138.48 135.00 135.64 135.64 6,785
Jun 14, 2024 135.00 138.96 132.31 135.94 135.94 5,423
Jun 13, 2024 140.40 140.40 135.25 135.67 135.67 11,034
Jun 12, 2024 141.14 141.14 133.81 135.74 135.74 20,454
Jun 11, 2024 136.00 140.00 132.04 139.77 139.77 75,646
Jun 10, 2024 134.25 136.15 131.21 132.70 132.70 42,038
Jun 7, 2024 132.55 133.45 130.35 131.60 131.60 29,063
Jun 6, 2024 132.40 133.80 130.00 130.15 130.15 43,333
Jun 5, 2024 139.00 139.00 130.00 131.65 131.65 39,570
Jun 4, 2024 134.40 134.40 129.00 129.35 129.35 42,483
Jun 3, 2024 141.20 141.20 130.00 130.00 130.00 19,813
May 31, 2024 129.00 130.75 129.00 129.90 129.90 14,644
May 30, 2024 131.70 131.70 125.00 126.65 126.65 16,452
May 29, 2024 128.00 133.25 128.00 130.05 130.05 8,432
May 28, 2024 135.15 135.15 130.00 130.45 130.45 53,472
May 27, 2024 132.75 132.75 128.80 130.60 130.60 8,177
May 24, 2024 131.05 133.20 130.10 131.40 131.40 2,985
May 23, 2024 132.30 132.30 130.00 130.00 130.00 7,817
May 22, 2024 134.55 134.55 130.00 130.70 130.70 7,133
May 21, 2024 130.05 132.00 126.00 130.00 130.00 5,006
May 17, 2024 133.10 134.10 131.50 131.60 131.60 315
May 16, 2024 129.40 132.65 129.40 131.50 131.50 1,525
May 15, 2024 135.70 135.70 130.00 131.60 131.60 11,504
May 14, 2024 132.95 135.75 132.40 134.85 134.85 16,569
May 13, 2024 133.00 133.95 130.00 132.00 132.00 7,002
May 10, 2024 131.60 132.70 128.35 130.20 130.20 10,926
May 9, 2024 135.25 135.25 131.00 131.20 131.20 5,780
May 8, 2024 132.70 136.85 131.00 134.95 134.95 12,835
May 7, 2024 133.75 133.75 129.75 131.10 131.10 4,947
May 6, 2024 135.30 135.65 131.95 132.70 132.70 6,005
May 3, 2024 137.05 137.05 130.35 134.85 134.85 15,642
May 2, 2024 137.00 140.00 133.45 136.15 136.15 34,167
Apr 30, 2024 130.55 138.95 125.00 136.15 136.15 292,053
Apr 29, 2024 130.00 130.95 127.05 129.80 129.80 38,035
Apr 26, 2024 131.00 131.00 128.05 130.05 130.05 14,654
Apr 25, 2024 129.25 130.05 128.70 129.50 129.50 5,753
Apr 24, 2024 131.25 131.25 128.20 129.10 129.10 8,297
Apr 23, 2024 129.30 132.00 126.20 131.25 131.25 40,630
Apr 22, 2024 131.35 131.35 126.10 129.95 129.95 12,113
Apr 19, 2024 126.65 129.00 123.95 126.65 126.65 5,561
Apr 18, 2024 124.35 128.35 124.00 126.05 126.05 15,875
Apr 16, 2024 125.65 126.20 125.10 125.40 125.40 4,061
Apr 15, 2024 123.25 127.90 122.00 126.35 126.35 7,470
Apr 12, 2024 128.65 128.65 125.10 125.80 125.80 6,558
Apr 10, 2024 129.55 130.00 128.00 129.75 129.75 4,522
Apr 9, 2024 129.10 131.00 128.10 128.90 128.90 19,206
Apr 8, 2024 127.50 129.95 127.00 129.00 129.00 33,399
Apr 5, 2024 128.60 129.15 126.30 126.80 126.80 14,488
Apr 4, 2024 130.25 131.10 127.10 128.50 128.50 25,759
Apr 3, 2024 131.95 132.00 128.10 129.40 129.40 14,520
Apr 2, 2024 133.00 133.00 131.60 132.65 132.65 33,444
Apr 1, 2024 139.65 139.65 130.65 132.95 132.95 100,989
Mar 28, 2024 128.25 138.00 128.15 131.95 131.95 141,841
Mar 27, 2024 128.65 130.50 127.85 129.95 129.95 29,556
Mar 26, 2024 129.00 131.00 120.60 130.70 130.70 26,195
Mar 22, 2024 127.10 130.50 127.10 130.00 130.00 47,144
Mar 21, 2024 129.50 129.50 127.55 128.25 128.25 4,525
Mar 20, 2024 133.75 134.00 127.00 129.00 129.00 73,138
Mar 19, 2024 129.50 129.50 128.05 129.30 129.30 19,408
Mar 18, 2024 131.95 131.95 126.30 129.40 129.40 10,156
Mar 15, 2024 130.90 131.25 125.00 128.15 128.15 382,887
Mar 14, 2024 130.80 130.80 127.00 127.00 127.00 3,146
Mar 13, 2024 127.10 128.70 126.00 126.45 126.45 6,618
Mar 12, 2024 133.75 133.75 126.00 126.25 126.25 17,264
Mar 11, 2024 128.10 129.45 128.00 128.90 128.90 18,206
Mar 7, 2024 128.00 128.75 127.00 127.10 127.10 9,152
Mar 6, 2024 128.00 129.35 125.00 125.10 125.10 42,768
Mar 5, 2024 128.10 128.90 128.00 128.00 128.00 5,927
Mar 4, 2024 129.50 129.50 128.00 128.05 128.05 6,941
Mar 1, 2024 128.50 129.35 128.00 128.10 128.10 7,703
Feb 29, 2024 128.05 129.45 127.00 127.75 127.75 8,876
Feb 28, 2024 128.85 129.20 127.00 127.00 127.00 6,853
Feb 27, 2024 128.30 129.45 128.00 128.05 128.05 11,070
Feb 26, 2024 130.00 130.00 128.20 129.00 129.00 9,241
Feb 23, 2024 128.05 129.45 127.00 127.70 127.70 57,842
Feb 22, 2024 128.00 129.50 128.00 128.65 128.65 12,516
Feb 21, 2024 128.55 129.45 127.00 127.00 127.00 17,977
Feb 20, 2024 130.00 130.00 127.00 127.10 127.10 33,056
Feb 19, 2024 125.60 129.50 125.60 127.05 127.05 22,103
Feb 16, 2024 128.05 129.50 128.00 128.95 128.95 10,470
Feb 15, 2024 129.45 129.45 127.35 128.10 128.10 8,892
Feb 14, 2024 128.95 129.90 128.00 129.10 129.10 11,182
Feb 13, 2024 129.90 129.90 128.00 128.35 128.35 4,918
Feb 12, 2024 130.95 130.95 127.00 127.15 127.15 27,218
Feb 9, 2024 130.00 130.00 128.00 128.05 128.05 6,388
Feb 8, 2024 128.05 128.70 128.00 128.15 128.15 3,360
Feb 7, 2024 129.50 129.50 128.00 128.00 128.00 5,915
Feb 6, 2024 128.80 129.00 128.00 128.55 128.55 3,120
Feb 5, 2024 130.90 130.90 128.00 129.20 129.20 10,654
Feb 2, 2024 130.00 130.25 127.95 128.40 128.40 28,451
Feb 1, 2024 131.95 131.95 126.15 127.75 127.75 36,589
Jan 31, 2024 132.05 132.80 129.20 131.80 131.80 26,377
Jan 30, 2024 131.90 133.00 128.00 131.70 131.70 68,450
Jan 29, 2024 128.05 129.50 125.00 128.30 128.30 8,726
Jan 25, 2024 133.00 133.00 123.00 123.75 123.75 57,180
Jan 24, 2024 128.05 129.00 128.00 128.65 128.65 5,557
Jan 23, 2024 129.95 129.95 127.00 127.75 127.75 31,389
Jan 19, 2024 130.00 130.00 128.05 129.15 129.15 7,807
Jan 18, 2024 131.75 131.75 127.00 130.00 130.00 19,501
Jan 17, 2024 138.00 138.00 127.00 129.50 129.50 85,117
Jan 16, 2024 128.95 129.00 127.00 127.30 127.30 15,329
Jan 15, 2024 127.85 127.85 127.85 127.85 127.85 -
Jan 12, 2024 129.95 129.95 127.00 127.85 127.85 5,442
Jan 11, 2024 128.50 128.50 126.40 127.65 127.65 9,811
Jan 10, 2024 129.50 129.50 127.00 127.40 127.40 3,266