SINTERCOM.NS(SINTERCOM.NS)
SINTERCOM.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/25/2026 | $83.35 | $83.35 | $78.65 | $79.06 | 791 |
| 8/24/2026 | $79.00 | $82.90 | $78.21 | $81.72 | 919 |
| 8/21/2026 | $78.00 | $79.50 | $78.00 | $79.06 | 605 |
| 8/20/2026 | $86.99 | $86.99 | $79.06 | $79.39 | 5,959 |
| 8/19/2026 | $84.80 | $87.00 | $82.51 | $85.00 | 6,643 |
| 8/18/2026 | $83.50 | $85.00 | $78.11 | $83.64 | 3,108 |
| 8/17/2026 | $82.46 | $84.10 | $78.01 | $82.64 | 2,322 |
| 8/14/2026 | $84.40 | $84.40 | $81.29 | $82.46 | 2,304 |
| 8/13/2026 | $82.97 | $83.00 | $80.00 | $80.00 | 3,579 |
| 8/12/2026 | $89.30 | $90.00 | $73.35 | $82.95 | 20,233 |
| 8/11/2026 | $86.00 | $86.00 | $83.11 | $84.83 | 3,908 |
| 8/10/2026 | $83.00 | $87.00 | $82.01 | $86.99 | 5,326 |
| 8/7/2026 | $85.00 | $85.95 | $83.27 | $83.74 | 7,991 |
| 8/6/2026 | $84.10 | $85.00 | $82.51 | $84.93 | 1,201 |
| 8/5/2026 | $84.00 | $85.00 | $82.10 | $82.85 | 64,763 |
| 8/4/2026 | $85.25 | $87.00 | $82.12 | $82.66 | 3,871 |
| 8/3/2026 | $83.00 | $87.00 | $83.00 | $86.99 | 15,204 |
| 7/31/2026 | $92.30 | $92.30 | $82.50 | $83.69 | 5,181 |
| 7/30/2026 | $82.65 | $85.90 | $82.50 | $83.62 | 105,010 |
| 7/29/2026 | $84.50 | $87.00 | $83.07 | $85.51 | 4,849 |
| 7/28/2026 | $81.00 | $87.00 | $81.00 | $84.50 | 19,630 |
| 7/27/2026 | $80.40 | $81.70 | $80.01 | $81.37 | 1,781 |
| 7/24/2026 | $79.00 | $82.40 | $79.00 | $82.04 | 5,235 |
| 7/23/2026 | $81.00 | $81.50 | $79.03 | $80.89 | 1,273 |
| 7/22/2026 | $81.11 | $82.99 | $80.20 | $81.99 | 65,981 |
| 7/21/2026 | $82.20 | $82.20 | $79.51 | $80.51 | 71,434 |
| 7/20/2026 | $79.89 | $82.00 | $79.05 | $81.93 | 8,957 |
| 7/17/2026 | $79.40 | $80.72 | $78.00 | $78.11 | 75,598 |
| 7/16/2026 | $78.22 | $81.00 | $77.67 | $80.17 | 465,817 |
| 7/15/2026 | $79.70 | $79.70 | $77.00 | $78.48 | 215,310 |
| 7/14/2026 | $76.88 | $78.98 | $76.00 | $77.00 | 247,492 |
| 7/13/2026 | $82.90 | $82.90 | $76.41 | $76.50 | 3,370 |
| 7/10/2026 | $78.60 | $79.40 | $76.10 | $77.94 | 526 |
| 7/9/2026 | $73.53 | $76.01 | $73.53 | $75.99 | 1,037 |
| 7/8/2026 | $75.00 | $76.70 | $74.00 | $74.28 | 5,318 |
| 7/7/2026 | $79.90 | $79.90 | $75.00 | $76.71 | 98,929 |
| 7/6/2026 | $75.46 | $79.94 | $75.00 | $78.72 | 1,240 |
| 7/3/2026 | $75.96 | $76.90 | $74.55 | $75.46 | 3,506 |
| 7/2/2026 | $74.10 | $76.70 | $74.10 | $75.59 | 2,301 |
| 7/1/2026 | $75.49 | $75.59 | $74.05 | $74.87 | 1,177 |
| 6/30/2026 | $72.84 | $76.90 | $72.10 | $73.07 | 78,881 |
| 6/29/2026 | $73.10 | $74.46 | $71.79 | $72.84 | 47,822 |
| 6/25/2026 | $75.40 | $79.59 | $74.07 | $74.24 | 4,056 |
| 6/24/2026 | $77.00 | $78.99 | $75.01 | $75.38 | 3,948 |
| 6/23/2026 | $77.70 | $79.23 | $77.20 | $77.99 | 2,163 |
| 6/22/2026 | $79.50 | $79.50 | $76.41 | $77.70 | 186,502 |
| 6/19/2026 | $78.50 | $78.99 | $76.00 | $78.73 | 4,542 |
| 6/18/2026 | $78.00 | $79.21 | $78.00 | $78.50 | 205,204 |
| 6/17/2026 | $75.10 | $79.00 | $75.10 | $77.91 | 113,127 |
| 6/16/2026 | $74.90 | $84.11 | $73.31 | $78.37 | 407,534 |
| 6/15/2026 | $73.50 | $74.75 | $72.11 | $72.38 | 1,007 |
| 6/12/2026 | $74.35 | $74.60 | $71.11 | $74.35 | 4,075 |
| 6/11/2026 | $71.53 | $74.90 | $68.25 | $72.03 | 3,982 |
| 6/10/2026 | $72.20 | $73.80 | $70.22 | $71.70 | 1,815 |
| 6/9/2026 | $73.60 | $74.00 | $71.68 | $72.20 | 2,608 |
| 6/8/2026 | $75.00 | $75.00 | $72.24 | $73.58 | 890 |
| 6/5/2026 | $73.23 | $74.39 | $71.71 | $72.49 | 2,167 |
| 6/4/2026 | $73.81 | $74.23 | $73.00 | $73.17 | 45,067 |
| 6/3/2026 | $73.04 | $74.69 | $72.41 | $73.81 | 797 |
| 6/2/2026 | $71.40 | $75.09 | $70.65 | $73.40 | 38,013 |
| 6/1/2026 | $74.79 | $74.79 | $71.02 | $71.22 | 6,107 |
| 5/29/2026 | $72.80 | $76.10 | $72.80 | $74.79 | 2,281 |
| 5/27/2026 | $79.00 | $79.78 | $76.50 | $77.48 | 2,786 |