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

NSE - Free Realtime Quote INR

Sintercom India Limited (SINTERCOM.NS)

125.84
+1.35
+(1.09%)
As of 9:47:08 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025134.61134.61125.64125.84125.841,359
Apr 25, 2025126.19128.06123.15124.49124.4950,983
Apr 24, 2025123.59126.91123.49123.96123.9613,880
Apr 23, 2025123.20124.99123.15124.91124.91883
Apr 22, 2025127.09128.01123.55123.76123.763,949
Apr 21, 2025127.18127.68123.75126.93126.9346,226
Apr 17, 2025121.49124.79120.73122.00122.0010,803
Apr 16, 2025123.99124.99119.03120.15120.1533,724
Apr 15, 2025118.11125.00118.11121.99121.9977,747
Apr 11, 2025117.00125.00115.65120.06120.064,127
Apr 9, 2025118.82124.63118.82120.00120.006,048
Apr 8, 2025118.20129.01118.20121.25121.255,361
Apr 7, 2025119.89140.99112.69115.35115.3538,778
Apr 4, 2025129.87132.49117.50121.03121.0331,152
Apr 3, 2025125.06130.78124.49129.21129.212,155
Apr 2, 2025131.51133.22126.70128.03128.032,348
Apr 1, 2025128.49133.00127.07128.34128.345,492
Mar 28, 2025133.31134.49127.50130.16130.169,463
Mar 27, 2025128.90134.50128.00128.84128.844,896
Mar 26, 2025128.15134.06124.52127.78127.786,101
Mar 25, 2025133.52133.52125.21129.02129.029,570
Mar 24, 2025133.01136.50130.00132.46132.464,382
Mar 21, 2025133.89137.00133.50134.94134.943,140
Mar 20, 2025136.00136.24131.55133.18133.185,309
Mar 19, 2025134.49137.00132.22135.14135.1412,656
Mar 18, 2025130.09130.09130.09130.09130.09-
Mar 17, 2025130.23133.00128.30130.09130.097,670
Mar 13, 2025127.69134.01126.29130.23130.235,291
Mar 12, 2025130.80136.00128.01128.96128.966,004
Mar 11, 2025127.00132.00124.00130.76130.764,436
Mar 10, 2025127.40145.00123.90127.91127.9144,302
Mar 7, 2025125.93128.40123.61125.00125.009,809
Mar 6, 2025126.49142.00125.20126.22126.227,312
Mar 5, 2025123.45128.00121.50127.82127.825,399
Mar 4, 2025110.00126.60110.00125.24125.247,598
Mar 3, 2025127.90130.69109.99117.12117.1221,367
Feb 28, 2025119.95127.90114.91125.48125.487,461
Feb 27, 2025123.80135.78114.47123.66123.66123,711
Feb 25, 2025125.02126.79117.25119.20119.2010,764
Feb 24, 2025131.98136.93124.43124.85124.8542,932
Feb 21, 2025129.10133.15125.45131.98131.9850,686
Feb 20, 2025128.50129.13123.06125.11125.112,984
Feb 19, 2025129.31130.78121.21128.28128.282,822
Feb 18, 2025127.51131.77118.00124.35124.357,519
Feb 17, 2025123.00134.60122.24129.40129.4049,782
Feb 14, 2025131.56132.60125.00125.95125.95192,975
Feb 13, 2025123.10134.07123.10128.91128.91115,826
Feb 12, 2025130.75133.00126.20127.86127.862,974
Feb 11, 2025138.50139.01129.00131.11131.112,457
Feb 10, 2025140.39140.79136.00136.87136.8710,746
Feb 7, 2025144.11144.26140.14141.55141.551,412
Feb 6, 2025144.36144.36138.67141.28141.285,152
Feb 5, 2025147.28149.47140.20141.31141.316,513
Feb 4, 2025148.35154.90145.30147.86147.862,722
Feb 3, 2025149.21149.58145.00145.08145.082,330
Feb 1, 2025153.96153.96145.00149.45149.4565,851
Jan 31, 2025139.49142.97137.01142.81142.813,269
Jan 30, 2025140.45144.00138.02139.99139.9911,658
Jan 29, 2025141.11142.30137.00139.31139.317,859
Jan 28, 2025141.52144.70136.00138.47138.477,952
Jan 27, 2025147.61147.61141.00141.06141.065,187
Jan 24, 2025150.00152.45143.05145.01145.0151,149
Jan 23, 2025153.00153.11145.20150.03150.0328,036
Jan 22, 2025156.06156.49139.02146.30146.3065,961
Jan 21, 2025164.00164.00154.00154.11154.1129,701
Jan 20, 2025161.51164.00155.99163.83163.8313,721
Jan 17, 2025160.76161.70155.11156.96156.96102,336
Jan 16, 2025163.17163.26155.21158.69158.693,987
Jan 15, 2025155.00162.29153.00158.71158.7113,821
Jan 14, 2025157.69164.00154.64158.67158.6716,848
Jan 13, 2025170.51171.00153.15154.24154.2424,399
Jan 10, 2025164.50164.50156.64161.95161.9512,060
Jan 9, 2025165.80168.11162.19162.40162.404,009
Jan 8, 2025169.91170.47157.20161.02161.0212,265
Jan 7, 2025169.49173.70166.00168.21168.218,087
Jan 6, 2025181.85181.85167.00167.83167.8314,119
Jan 3, 2025183.85183.85175.18179.24179.2426,568
Jan 2, 2025171.97180.00165.19179.03179.0330,322
Jan 1, 2025169.51169.58165.00165.00165.005,142
Dec 31, 2024165.00169.01160.11164.79164.7922,244
Dec 30, 2024169.80171.40163.42166.81166.8114,347
Dec 27, 2024172.77172.77162.50165.03165.035,054
Dec 26, 2024170.99173.55162.20164.34164.3410,832
Dec 24, 2024168.00174.00161.00171.09171.0911,701
Dec 23, 2024173.00173.00160.20164.11164.115,893
Dec 20, 2024171.55174.83163.50166.30166.308,899
Dec 19, 2024171.00178.40164.50171.52171.5226,024
Dec 18, 2024164.70179.70162.00171.28171.2867,572
Dec 17, 2024170.11170.47160.15162.72162.7238,784
Dec 16, 2024175.30179.69169.70170.56170.5625,130
Dec 13, 2024175.00185.00165.22178.40178.40167,849
Dec 12, 2024160.00186.00160.00176.21176.21542,313
Dec 11, 2024158.00159.70151.01156.84156.8490,134
Dec 10, 2024148.07151.00148.07150.18150.1815,361
Dec 9, 2024150.42152.79149.73150.61150.615,568
Dec 6, 2024152.32153.00149.10149.98149.9810,331
Dec 5, 2024146.31152.00146.15151.98151.9825,655
Dec 4, 2024149.70150.00145.22149.06149.069,152
Dec 3, 2024143.85153.82141.88149.63149.6334,806
Dec 2, 2024146.40146.40140.05142.85142.857,682
Nov 29, 2024142.97145.00142.90143.63143.631,236
Nov 28, 2024142.90145.00142.90143.31143.312,271
Nov 27, 2024142.88145.00142.13144.35144.353,065
Nov 26, 2024142.60143.01141.27142.88142.881,525
Nov 25, 2024140.03142.15136.24140.59140.5912,881
Nov 22, 2024139.29144.10139.29140.50140.502,632
Nov 21, 2024142.28142.28139.68141.21141.215,447
Nov 19, 2024137.05143.30137.05141.61141.613,812
Nov 18, 2024135.24141.58134.85140.72140.727,042
Nov 14, 2024139.58144.99138.00138.01138.0129,690
Nov 13, 2024149.59155.00130.81142.43142.4388,772
Nov 12, 2024151.77152.97146.00146.73146.7343,088
Nov 11, 2024153.97154.87140.35148.58148.586,845
Nov 8, 2024153.92154.06152.00153.31153.311,305
Nov 7, 2024154.12155.00150.04153.62153.625,582
Nov 6, 2024152.90155.00151.37153.73153.7312,505
Nov 5, 2024159.75159.75153.10153.82153.825,114
Nov 4, 2024147.50161.00147.05154.17154.1712,326
Nov 1, 2024157.00157.00146.40151.05151.0513,147
Oct 31, 2024151.90151.90144.10148.60148.605,415
Oct 30, 2024155.00155.00143.16145.96145.9624,453
Oct 29, 2024151.49158.57142.49145.49145.4935,047
Oct 28, 2024150.00150.00145.40149.16149.164,702
Oct 25, 2024150.99154.53143.48147.38147.3833,729
Oct 24, 2024146.70153.75146.70150.01150.0116,843
Oct 23, 2024149.15157.60149.00149.69149.6911,343
Oct 22, 2024157.51157.51151.16153.54153.5438,238
Oct 21, 2024155.99158.00154.00156.95156.9516,340
Oct 18, 2024155.98158.00150.32157.17157.1714,417
Oct 17, 2024158.00162.12152.30155.97155.9719,441
Oct 16, 2024158.10160.95143.67155.08155.0854,011
Oct 15, 2024159.04161.00156.85157.44157.4414,766
Oct 14, 2024159.00161.25156.41158.70158.7017,513
Oct 11, 2024159.00164.99158.60160.42160.4214,460
Oct 10, 2024159.70165.06158.28159.81159.8120,903
Oct 9, 2024166.00166.00155.20158.83158.8319,410
Oct 8, 2024159.18159.87153.47156.67156.6716,442
Oct 7, 2024167.95168.89156.09159.18159.1812,740
Oct 4, 2024161.99165.00155.40164.18164.1825,163
Oct 3, 2024162.99165.00157.51161.90161.9025,166
Oct 1, 2024167.35167.35160.67163.92163.9231,150
Sep 30, 2024163.29170.00163.29166.56166.5684,282
Sep 27, 2024156.20170.05151.23163.29163.29266,594
Sep 26, 2024154.90159.99149.40155.43155.4326,021
Sep 25, 2024153.80155.00150.00154.06154.0637,591
Sep 24, 2024150.80160.00150.80154.49154.49122,994
Sep 23, 2024142.65154.65138.90150.03150.03193,352
Sep 20, 2024144.00165.00142.56144.42144.42596,031
Sep 19, 2024130.80143.30128.03138.92138.92294,711
Sep 18, 2024130.70132.02130.00130.13130.1326,091
Sep 17, 2024130.70133.24130.00130.06130.0671,263
Sep 16, 2024134.95135.00130.00130.04130.0488,661
Sep 13, 2024130.11133.00128.00131.91131.91121,841
Sep 12, 2024127.30130.50127.05130.00130.0039,243
Sep 11, 2024128.68129.76128.00128.23128.2310,456
Sep 10, 2024128.97129.94128.00128.04128.0411,550
Sep 9, 2024129.97132.00128.00128.91128.9134,626
Sep 6, 2024128.08130.19127.92129.97129.9748,932
Sep 5, 2024129.53132.00128.00128.05128.0518,431
Sep 4, 2024129.35132.00128.01129.54129.5414,940
Sep 3, 2024128.50130.00128.50129.32129.322,982
Sep 2, 2024133.10134.73129.01129.66129.6615,587
Aug 30, 2024128.66135.90128.00132.36132.3694,877
Aug 29, 2024129.20129.90127.00128.03128.0317,792
Aug 28, 2024130.00132.90127.05128.55128.557,597
Aug 27, 2024127.23130.99127.05128.53128.5315,183
Aug 26, 2024128.98133.00127.00127.69127.6945,746
Aug 23, 2024127.00130.00127.00129.40129.4017,815
Aug 22, 2024130.20131.97129.00129.59129.59114,182
Aug 21, 2024130.14131.03128.10129.49129.49137,087
Aug 20, 2024130.70133.45129.04130.08130.0824,139
Aug 19, 2024132.30136.00129.11130.04130.0463,585
Aug 16, 2024134.95134.95128.21129.05129.0583,651
Aug 14, 2024127.90137.10125.12135.49135.49220,975
Aug 13, 2024127.00128.80127.00127.25127.25143,746
Aug 12, 2024128.00128.70127.00127.09127.097,412
Aug 9, 2024129.13129.59127.00127.48127.481,737
Aug 8, 2024125.25130.25125.25128.49128.4940,322
Aug 7, 2024127.97128.00127.01127.80127.801,725
Aug 6, 2024127.02131.98125.11128.05128.0538,000
Aug 5, 2024128.10130.00126.00127.88127.8864,074
Aug 2, 2024129.50130.46129.00129.32129.3229,781
Aug 1, 2024129.05131.40129.00129.25129.2539,263
Jul 31, 2024130.30131.67129.00130.00130.0029,128
Jul 30, 2024129.70135.29129.00129.61129.6131,362
Jul 29, 2024129.99133.30128.01129.00129.0073,144
Jul 26, 2024128.84132.84128.00129.86129.8611,861
Jul 25, 2024129.00133.13129.00129.43129.4323,090
Jul 24, 2024128.90133.79128.11128.77128.775,935
Jul 23, 2024129.00143.29128.11128.22128.2279,013
Jul 22, 2024132.00136.25126.40128.34128.3426,722
Jul 19, 2024135.01135.45130.00131.69131.6943,954
Jul 18, 2024137.00138.00135.00135.00135.0010,305
Jul 16, 2024136.03137.05136.00136.31136.311,728
Jul 15, 2024137.00137.00136.00136.21136.2134,431
Jul 12, 2024137.29139.35136.00136.30136.3047,118
Jul 11, 2024136.12137.00136.00136.55136.551,319
Jul 10, 2024136.18140.00136.00136.98136.989,555
Jul 9, 2024138.96139.11136.00136.00136.0034,021
Jul 8, 2024136.86139.47136.00136.04136.047,209
Jul 5, 2024138.87139.79136.00136.57136.573,203
Jul 4, 2024138.00140.00136.28138.62138.627,942
Jul 3, 2024139.98140.00136.81139.31139.318,344
Jul 2, 2024138.44140.00138.01139.98139.9820,617
Jul 1, 2024137.70140.00136.00139.18139.1817,545
Jun 28, 2024137.59140.00135.66138.92138.9237,282
Jun 27, 2024143.00143.00137.06138.25138.2521,736
Jun 26, 2024136.13140.00136.13139.02139.0211,651
Jun 25, 2024134.69137.00134.69136.32136.3257,241
Jun 24, 2024134.84135.69133.00134.00134.0010,690
Jun 21, 2024136.35137.17135.00135.00135.009,436
Jun 20, 2024135.67139.79133.00135.63135.6321,171
Jun 19, 2024136.40138.90135.00135.02135.029,323
Jun 18, 2024136.00138.48135.00135.64135.646,785
Jun 14, 2024135.00138.96132.31135.94135.945,423
Jun 13, 2024140.40140.40135.25135.67135.6711,034
Jun 12, 2024141.14141.14133.81135.74135.7420,454
Jun 11, 2024136.00140.00132.04139.77139.7775,646
Jun 10, 2024134.25136.15131.21132.70132.7042,038
Jun 7, 2024132.55133.45130.35131.60131.6029,063
Jun 6, 2024132.40133.80130.00130.15130.1543,333
Jun 5, 2024139.00139.00130.00131.65131.6539,570
Jun 4, 2024134.40134.40129.00129.35129.3542,483
Jun 3, 2024141.20141.20130.00130.00130.0019,813
May 31, 2024129.00130.75129.00129.90129.9014,644
May 30, 2024131.70131.70125.00126.65126.6516,452
May 29, 2024128.00133.25128.00130.05130.058,432
May 28, 2024135.15135.15130.00130.45130.4553,472
May 27, 2024132.75132.75128.80130.60130.608,177
May 24, 2024131.05133.20130.10131.40131.402,985
May 23, 2024132.30132.30130.00130.00130.007,817
May 22, 2024134.55134.55130.00130.70130.707,133
May 21, 2024130.05132.00126.00130.00130.005,006
May 17, 2024133.10134.10131.50131.60131.60315
May 16, 2024129.40132.65129.40131.50131.501,525
May 15, 2024135.70135.70130.00131.60131.6011,504
May 14, 2024132.95135.75132.40134.85134.8516,569
May 13, 2024133.00133.95130.00132.00132.007,002
May 10, 2024131.60132.70128.35130.20130.2010,926
May 9, 2024135.25135.25131.00131.20131.205,780
May 8, 2024132.70136.85131.00134.95134.9512,835
May 7, 2024133.75133.75129.75131.10131.104,947
May 6, 2024135.30135.65131.95132.70132.706,005
May 3, 2024137.05137.05130.35134.85134.8515,642
May 2, 2024137.00140.00133.45136.15136.1534,167
Apr 30, 2024130.55138.95125.00136.15136.15292,053
Apr 29, 2024130.00130.95127.05129.80129.8038,035