Sintercom India

Sintercom India Ltd Historical Data

NSEBSE

₹141.22

(10.16%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	123	138	123	134.32	636	30,00,225.87	16,614
23-Jun-2025	135.66	137	128.99	133.76	891	4,27,375.78	243
24-Jun-2025	130.2	133.39	124	126.83	601	21,59,724.1	10,148
25-Jun-2025	129.05	134.49	126.26	128.36	423	44,80,567.43	31,906
26-Jun-2025	131.96	131.96	126.91	127.67	131	1,64,006.87	337
27-Jun-2025	127.69	129.99	125	127.86	333	35,69,154.93	25,586
30-Jun-2025	127.74	129.75	126.1	126.89	290	9,37,164.08	5,327
01-Jul-2025	128.95	135.76	126	128.1	340	51,79,811.05	32,903
02-Jul-2025	127.3	129.6	126.85	127.5	58	2,04,398.77	664
03-Jul-2025	128.36	128.36	124.26	125.45	118	11,08,861.77	7,584
04-Jul-2025	128.02	128.02	125	126	54	2,02,963.04	1,316
07-Jul-2025	124.51	127.9	124.51	125.11	365	5,11,907.91	2,386
08-Jul-2025	126.92	126.92	125.28	125.31	12	27,000.49	138
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

Sintercom India: Related NEWS

No Record Found

Invest wise with Expert advice