Price Data Selection & Download
Sinclairs Hotels Share Price All Time Records & Statistics (Apr 2024 - Sep 2026)
594 daily OHLCV records on NSE from April 2024 to Sept. 2026. For live price, key ratios and fundamentals, see Sinclairs Hotels stock price NSE.
Share Price All Time High
₹139.40
January 02, 2025
NSE Exchange
Share Price All Time Low
₹68.82
March 16, 2026
NSE Exchange
Highest Volume Trading Day
1,974,963
July 22, 2025 • ₹106.73
NSE Exchange
Share Price History Data (Apr 2024 - Sep 2026)
SINCLAIR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹78.87 | ₹84.39 | ₹78.55 | ₹81.93 | 60,387 |
| 2026-09-17 | ₹77.93 | ₹78.96 | ₹77.42 | ₹77.56 | 9,862 |
| 2026-09-16 | ₹78.51 | ₹79.90 | ₹77.10 | ₹77.92 | 22,330 |
| 2026-09-15 | ₹80.00 | ₹81.00 | ₹78.10 | ₹78.41 | 46,998 |
| 2026-09-11 | ₹80.04 | ₹81.58 | ₹79.62 | ₹80.28 | 17,030 |
| 2026-09-10 | ₹82.00 | ₹83.69 | ₹80.36 | ₹81.58 | 20,693 |
| 2026-09-09 | ₹84.00 | ₹84.79 | ₹81.38 | ₹82.96 | 54,639 |
| 2026-09-08 | ₹86.00 | ₹86.79 | ₹83.56 | ₹84.03 | 45,494 |
| 2026-09-07 | ₹84.99 | ₹86.90 | ₹83.42 | ₹84.45 | 64,110 |
| 2026-09-04 | ₹84.00 | ₹84.75 | ₹82.60 | ₹83.50 | 26,997 |
| 2026-09-03 | ₹82.10 | ₹85.29 | ₹82.10 | ₹83.85 | 88,131 |
| 2026-09-02 | ₹82.10 | ₹84.50 | ₹82.10 | ₹82.67 | 41,291 |
| 2026-09-01 | ₹81.65 | ₹85.10 | ₹80.11 | ₹82.91 | 33,445 |
| 2026-08-31 | ₹82.01 | ₹84.00 | ₹80.00 | ₹82.38 | 38,575 |
| 2026-08-28 | ₹80.99 | ₹83.02 | ₹78.12 | ₹81.51 | 80,303 |
| 2026-08-27 | ₹75.10 | ₹80.30 | ₹74.00 | ₹79.92 | 143,654 |
| 2026-08-26 | ₹75.80 | ₹78.50 | ₹74.52 | ₹74.86 | 19,034 |
| 2026-08-25 | ₹75.16 | ₹76.79 | ₹74.11 | ₹74.59 | 6,856 |
| 2026-08-24 | ₹75.00 | ₹78.58 | ₹75.00 | ₹75.32 | 28,512 |
| 2026-08-21 | ₹75.15 | ₹76.00 | ₹73.84 | ₹74.43 | 18,220 |
| 2026-08-20 | ₹76.00 | ₹76.38 | ₹74.02 | ₹75.37 | 21,656 |
| 2026-08-19 | ₹74.36 | ₹75.86 | ₹74.36 | ₹75.22 | 14,379 |
| 2026-08-18 | ₹74.72 | ₹75.87 | ₹74.50 | ₹74.98 | 11,794 |
| 2026-08-17 | ₹74.65 | ₹76.70 | ₹73.61 | ₹74.64 | 8,410 |
| 2026-08-14 | ₹76.11 | ₹77.43 | ₹74.05 | ₹74.58 | 12,369 |
| 2026-08-13 | ₹75.50 | ₹77.65 | ₹75.50 | ₹76.11 | 4,839 |
| 2026-08-12 | ₹76.52 | ₹77.87 | ₹76.52 | ₹77.00 | 8,944 |
| 2026-08-11 | ₹77.00 | ₹77.98 | ₹76.21 | ₹77.60 | 15,312 |
| 2026-08-10 | ₹78.80 | ₹78.80 | ₹76.41 | ₹76.98 | 10,850 |
| 2026-08-07 | ₹79.80 | ₹79.80 | ₹75.51 | ₹77.03 | 43,164 |
| 2026-08-06 | ₹74.32 | ₹81.61 | ₹73.78 | ₹76.59 | 180,216 |
| 2026-08-05 | ₹74.54 | ₹75.49 | ₹73.05 | ₹74.77 | 22,966 |
| 2026-08-04 | ₹75.00 | ₹75.79 | ₹72.81 | ₹74.03 | 11,487 |
| 2026-08-03 | ₹71.61 | ₹75.45 | ₹71.61 | ₹74.69 | 29,359 |
| 2026-07-31 | ₹73.99 | ₹74.17 | ₹71.41 | ₹72.86 | 17,013 |
| 2026-07-30 | ₹74.01 | ₹74.79 | ₹73.31 | ₹73.76 | 11,946 |
| 2026-07-29 | ₹73.69 | ₹74.99 | ₹73.02 | ₹74.15 | 13,498 |
| 2026-07-28 | ₹74.00 | ₹74.69 | ₹73.12 | ₹73.58 | 14,075 |
| 2026-07-27 | ₹75.50 | ₹75.94 | ₹73.05 | ₹73.65 | 25,889 |
| 2026-07-24 | ₹74.45 | ₹74.96 | ₹73.00 | ₹74.77 | 12,355 |
| 2026-07-23 | ₹74.47 | ₹74.50 | ₹73.40 | ₹73.93 | 4,970 |
| 2026-07-22 | ₹75.50 | ₹75.96 | ₹73.24 | ₹74.29 | 10,827 |
| 2026-07-21 | ₹74.11 | ₹75.99 | ₹74.08 | ₹74.49 | 16,060 |
| 2026-07-20 | ₹75.11 | ₹75.79 | ₹73.41 | ₹74.07 | 24,187 |
| 2026-07-17 | ₹75.00 | ₹76.49 | ₹74.22 | ₹74.64 | 22,903 |
| 2026-07-16 | ₹76.21 | ₹77.60 | ₹74.55 | ₹75.30 | 37,627 |
| 2026-07-15 | ₹77.26 | ₹77.26 | ₹75.51 | ₹76.20 | 14,262 |
| 2026-07-14 | ₹77.91 | ₹78.00 | ₹76.20 | ₹76.54 | 9,626 |
| 2026-07-13 | ₹75.79 | ₹77.49 | ₹74.63 | ₹76.93 | 48,453 |
| 2026-07-10 | ₹74.05 | ₹75.96 | ₹74.05 | ₹75.79 | 4,954 |
| 2026-07-09 | ₹74.93 | ₹75.18 | ₹74.05 | ₹74.89 | 6,372 |
| 2026-07-08 | ₹75.90 | ₹75.90 | ₹73.00 | ₹73.45 | 44,437 |
| 2026-07-07 | ₹74.94 | ₹76.00 | ₹74.56 | ₹75.38 | 8,905 |
| 2026-07-06 | ₹76.50 | ₹76.50 | ₹74.60 | ₹74.94 | 26,582 |
| 2026-07-03 | ₹76.00 | ₹76.67 | ₹75.01 | ₹75.65 | 25,157 |
| 2026-07-02 | ₹75.54 | ₹76.96 | ₹74.45 | ₹75.36 | 27,004 |
| 2026-07-01 | ₹75.12 | ₹77.76 | ₹75.12 | ₹76.47 | 10,048 |
| 2026-06-30 | ₹75.87 | ₹76.80 | ₹74.51 | ₹75.74 | 14,502 |
| 2026-06-29 | ₹76.10 | ₹78.98 | ₹75.00 | ₹75.78 | 37,558 |
| 2026-06-25 | ₹80.40 | ₹81.00 | ₹78.00 | ₹78.16 | 17,058 |
| 2026-06-24 | ₹77.91 | ₹81.50 | ₹77.01 | ₹79.71 | 41,104 |
| 2026-06-23 | ₹79.24 | ₹79.39 | ₹77.70 | ₹77.80 | 18,517 |
| 2026-06-22 | ₹81.45 | ₹81.45 | ₹78.60 | ₹78.98 | 13,248 |
| 2026-06-19 | ₹78.43 | ₹80.99 | ₹78.43 | ₹79.92 | 47,745 |
| 2026-06-18 | ₹76.45 | ₹79.81 | ₹76.45 | ₹78.44 | 57,202 |
| 2026-06-17 | ₹80.68 | ₹80.70 | ₹75.15 | ₹76.45 | 80,785 |
| 2026-06-16 | ₹76.88 | ₹76.89 | ₹75.78 | ₹76.22 | 30,687 |
| 2026-06-15 | ₹76.20 | ₹77.74 | ₹75.21 | ₹75.77 | 21,762 |
| 2026-06-12 | ₹76.70 | ₹77.10 | ₹75.00 | ₹75.60 | 30,488 |
| 2026-06-11 | ₹75.61 | ₹77.00 | ₹74.20 | ₹75.48 | 47,401 |
| 2026-06-10 | ₹78.15 | ₹78.15 | ₹74.50 | ₹74.97 | 91,330 |
| 2026-06-09 | ₹74.14 | ₹77.25 | ₹74.14 | ₹76.67 | 31,977 |
| 2026-06-08 | ₹74.42 | ₹76.39 | ₹74.30 | ₹75.12 | 41,303 |
| 2026-06-05 | ₹74.71 | ₹75.40 | ₹73.44 | ₹74.27 | 180,048 |
| 2026-06-04 | ₹75.45 | ₹75.66 | ₹73.44 | ₹74.24 | 111,427 |
| 2026-06-03 | ₹75.50 | ₹76.38 | ₹73.31 | ₹74.47 | 58,351 |
| 2026-06-02 | ₹74.62 | ₹75.79 | ₹73.44 | ₹75.02 | 40,214 |
| 2026-06-01 | ₹75.50 | ₹75.50 | ₹73.00 | ₹73.58 | 33,201 |
| 2026-05-29 | ₹76.40 | ₹76.40 | ₹74.13 | ₹74.67 | 29,445 |
| 2026-05-27 | ₹75.00 | ₹75.90 | ₹73.29 | ₹74.08 | 18,335 |
| 2026-05-26 | ₹75.51 | ₹76.46 | ₹73.91 | ₹74.94 | 24,490 |
| 2026-05-25 | ₹73.65 | ₹78.89 | ₹73.65 | ₹74.44 | 66,294 |
| 2026-05-22 | ₹75.30 | ₹75.78 | ₹74.00 | ₹74.13 | 19,997 |
| 2026-05-21 | ₹76.08 | ₹78.54 | ₹73.71 | ₹74.52 | 79,605 |
| 2026-05-20 | ₹77.47 | ₹77.49 | ₹74.91 | ₹75.89 | 32,191 |
| 2026-05-19 | ₹77.53 | ₹79.19 | ₹74.86 | ₹75.54 | 135,206 |
| 2026-05-18 | ₹76.00 | ₹79.59 | ₹76.00 | ₹77.44 | 15,255 |
| 2026-05-15 | ₹79.49 | ₹80.28 | ₹77.20 | ₹77.67 | 12,804 |
| 2026-05-14 | ₹78.46 | ₹79.90 | ₹75.81 | ₹79.45 | 36,036 |
| 2026-05-13 | ₹78.88 | ₹78.88 | ₹73.25 | ₹78.17 | 41,940 |
| 2026-05-12 | ₹79.64 | ₹80.00 | ₹77.00 | ₹77.34 | 26,283 |
| 2026-05-11 | ₹80.60 | ₹81.39 | ₹78.12 | ₹78.97 | 32,252 |
| 2026-05-08 | ₹82.63 | ₹82.95 | ₹81.01 | ₹81.80 | 17,017 |
| 2026-05-07 | ₹82.96 | ₹82.99 | ₹80.99 | ₹81.37 | 39,604 |
| 2026-05-06 | ₹82.05 | ₹82.68 | ₹81.00 | ₹82.08 | 57,207 |
| 2026-05-05 | ₹82.60 | ₹82.69 | ₹79.10 | ₹81.81 | 71,241 |
| 2026-05-04 | ₹79.81 | ₹84.25 | ₹78.13 | ₹82.26 | 85,988 |
| 2026-04-30 | ₹81.48 | ₹81.80 | ₹79.10 | ₹79.48 | 14,113 |
| 2026-04-29 | ₹81.15 | ₹81.15 | ₹79.39 | ₹79.64 | 7,661 |
| 2026-04-28 | ₹80.20 | ₹80.29 | ₹79.11 | ₹80.01 | 6,205 |
| 2026-04-27 | ₹79.00 | ₹82.00 | ₹79.00 | ₹80.09 | 10,209 |
| 2026-04-24 | ₹79.87 | ₹80.29 | ₹79.00 | ₹79.27 | 18,670 |
| 2026-04-23 | ₹82.00 | ₹82.00 | ₹78.55 | ₹79.82 | 27,072 |
| 2026-04-22 | ₹81.64 | ₹81.64 | ₹79.02 | ₹80.33 | 19,768 |
| 2026-04-21 | ₹80.48 | ₹80.59 | ₹78.90 | ₹79.35 | 25,804 |
| 2026-04-20 | ₹78.88 | ₹81.78 | ₹78.88 | ₹80.19 | 24,816 |
| 2026-04-17 | ₹79.74 | ₹81.00 | ₹78.92 | ₹79.80 | 47,183 |
| 2026-04-16 | ₹78.30 | ₹79.77 | ₹78.30 | ₹79.23 | 17,979 |
| 2026-04-15 | ₹78.26 | ₹81.69 | ₹78.26 | ₹78.84 | 54,516 |
| 2026-04-13 | ₹77.65 | ₹80.80 | ₹77.65 | ₹80.46 | 15,569 |
| 2026-04-10 | ₹77.37 | ₹81.95 | ₹77.37 | ₹81.17 | 28,984 |
| 2026-04-09 | ₹79.40 | ₹81.00 | ₹77.12 | ₹78.25 | 50,146 |
| 2026-04-08 | ₹78.60 | ₹79.84 | ₹75.13 | ₹77.93 | 36,490 |
| 2026-04-07 | ₹78.00 | ₹78.00 | ₹76.00 | ₹76.29 | 15,498 |
| 2026-04-06 | ₹79.00 | ₹79.00 | ₹74.12 | ₹76.54 | 48,368 |
| 2026-04-02 | ₹73.15 | ₹76.85 | ₹73.14 | ₹76.12 | 29,816 |
| 2026-04-01 | ₹74.95 | ₹75.50 | ₹73.42 | ₹75.15 | 31,124 |
| 2026-03-30 | ₹75.00 | ₹75.00 | ₹70.65 | ₹72.55 | 124,194 |
| 2026-03-27 | ₹74.01 | ₹75.20 | ₹70.35 | ₹74.07 | 173,973 |
| 2026-03-25 | ₹75.40 | ₹75.40 | ₹73.03 | ₹73.96 | 42,361 |
| 2026-03-24 | ₹75.05 | ₹76.02 | ₹72.81 | ₹73.77 | 128,740 |
| 2026-03-23 | ₹74.99 | ₹74.99 | ₹70.42 | ₹71.49 | 138,699 |
| 2026-03-20 | ₹74.73 | ₹76.69 | ₹72.83 | ₹73.94 | 65,615 |
| 2026-03-19 | ₹75.80 | ₹76.67 | ₹74.00 | ₹74.73 | 89,662 |
| 2026-03-18 | ₹74.37 | ₹78.00 | ₹74.37 | ₹76.38 | 131,517 |
| 2026-03-17 | ₹70.53 | ₹74.90 | ₹69.91 | ₹74.25 | 184,789 |
| 2026-03-16 | ₹71.82 | ₹73.73 | ₹68.82 | ₹70.53 | 126,144 |
| 2026-03-13 | ₹71.42 | ₹73.43 | ₹71.42 | ₹72.55 | 75,883 |
| 2026-03-12 | ₹73.29 | ₹74.97 | ₹71.02 | ₹71.42 | 136,819 |
| 2026-03-11 | ₹74.50 | ₹75.04 | ₹72.23 | ₹73.29 | 65,603 |
| 2026-03-10 | ₹74.11 | ₹76.00 | ₹72.02 | ₹73.40 | 122,245 |
| 2026-03-09 | ₹74.00 | ₹74.26 | ₹71.40 | ₹73.26 | 26,902 |
| 2026-03-06 | ₹77.69 | ₹78.20 | ₹74.21 | ₹74.56 | 111,699 |
| 2026-03-05 | ₹75.96 | ₹78.60 | ₹74.27 | ₹77.69 | 68,087 |
| 2026-03-04 | ₹74.00 | ₹78.00 | ₹71.02 | ₹75.15 | 111,812 |
| 2026-03-02 | ₹71.80 | ₹77.03 | ₹71.80 | ₹75.98 | 110,178 |
| 2026-02-27 | ₹74.25 | ₹80.19 | ₹74.25 | ₹77.33 | 109,439 |
| 2026-02-26 | ₹73.15 | ₹77.00 | ₹73.15 | ₹75.01 | 86,493 |
| 2026-02-25 | ₹73.65 | ₹74.58 | ₹72.38 | ₹73.95 | 42,242 |
| 2026-02-24 | ₹73.89 | ₹77.90 | ₹72.62 | ₹74.71 | 121,100 |
| 2026-02-23 | ₹73.95 | ₹74.90 | ₹73.08 | ₹73.73 | 22,251 |
| 2026-02-20 | ₹74.76 | ₹75.59 | ₹73.64 | ₹73.95 | 17,473 |
| 2026-02-19 | ₹75.07 | ₹76.38 | ₹73.90 | ₹74.76 | 50,014 |
| 2026-02-18 | ₹75.50 | ₹77.77 | ₹74.50 | ₹75.07 | 23,971 |
| 2026-02-17 | ₹76.65 | ₹77.52 | ₹76.02 | ₹76.23 | 12,116 |
| 2026-02-16 | ₹75.97 | ₹77.57 | ₹75.11 | ₹76.66 | 28,866 |
| 2026-02-13 | ₹75.74 | ₹76.89 | ₹74.10 | ₹75.97 | 61,004 |
| 2026-02-12 | ₹77.00 | ₹77.52 | ₹75.26 | ₹75.89 | 26,395 |
| 2026-02-11 | ₹78.87 | ₹81.95 | ₹75.55 | ₹77.06 | 80,613 |
| 2026-02-10 | ₹79.20 | ₹80.55 | ₹78.10 | ₹78.87 | 59,275 |
| 2026-02-09 | ₹78.99 | ₹79.87 | ₹76.59 | ₹77.67 | 73,845 |
| 2026-02-06 | ₹77.65 | ₹79.21 | ₹76.25 | ₹78.99 | 58,482 |
| 2026-02-05 | ₹78.69 | ₹79.11 | ₹76.18 | ₹77.13 | 28,533 |
| 2026-02-04 | ₹78.00 | ₹78.40 | ₹77.10 | ₹78.07 | 30,080 |
| 2026-02-03 | ₹83.98 | ₹83.98 | ₹77.20 | ₹78.24 | 94,638 |
| 2026-02-02 | ₹78.46 | ₹86.20 | ₹75.16 | ₹78.24 | 258,132 |
| 2026-02-01 | ₹75.90 | ₹79.00 | ₹74.11 | ₹76.96 | 56,102 |
| 2026-01-30 | ₹76.12 | ₹78.14 | ₹76.12 | ₹76.46 | 47,250 |
| 2026-01-29 | ₹78.07 | ₹78.68 | ₹76.31 | ₹76.79 | 23,115 |
| 2026-01-28 | ₹78.83 | ₹79.49 | ₹77.40 | ₹77.87 | 22,368 |
| 2026-01-27 | ₹76.24 | ₹79.09 | ₹76.21 | ₹78.12 | 18,141 |
| 2026-01-23 | ₹81.43 | ₹81.43 | ₹76.40 | ₹77.55 | 43,089 |
| 2026-01-22 | ₹79.01 | ₹83.28 | ₹78.61 | ₹81.03 | 46,106 |
| 2026-01-21 | ₹79.09 | ₹79.78 | ₹75.80 | ₹77.53 | 59,003 |
| 2026-01-20 | ₹79.02 | ₹79.25 | ₹76.05 | ₹77.95 | 53,658 |
| 2026-01-19 | ₹80.13 | ₹81.62 | ₹77.41 | ₹78.95 | 40,633 |
| 2026-01-16 | ₹81.50 | ₹82.99 | ₹80.57 | ₹80.96 | 10,482 |
| 2026-01-14 | ₹81.40 | ₹83.18 | ₹79.80 | ₹81.49 | 27,070 |
| 2026-01-13 | ₹80.78 | ₹82.95 | ₹79.97 | ₹81.76 | 25,404 |
| 2026-01-12 | ₹80.90 | ₹80.90 | ₹76.00 | ₹80.09 | 85,468 |
| 2026-01-09 | ₹81.00 | ₹82.30 | ₹79.05 | ₹79.79 | 74,788 |
| 2026-01-08 | ₹83.27 | ₹83.85 | ₹80.00 | ₹81.33 | 49,681 |
| 2026-01-07 | ₹82.97 | ₹83.52 | ₹82.31 | ₹83.38 | 13,405 |
| 2026-01-06 | ₹83.67 | ₹83.67 | ₹81.41 | ₹82.91 | 30,398 |
| 2026-01-05 | ₹83.05 | ₹84.31 | ₹81.25 | ₹83.85 | 55,199 |
| 2026-01-02 | ₹84.00 | ₹84.01 | ₹82.50 | ₹82.94 | 33,773 |
| 2026-01-01 | ₹84.96 | ₹84.96 | ₹83.01 | ₹83.44 | 6,841 |
Sinclairs Hotels Share Price Performance Analysis (Apr 2024 - Sep 2026)
SINCLAIR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.81%
₹83.44 → ₹81.93
Year to Date
Price Volatility
3.91%
Low Volatility
Year to Date
Average Daily Volume
46,658
Year to Date Average
NSE Exchange
Sinclairs Hotels Share Price History – Frequently Asked Questions
Common questions about SINCLAIR historical data and records. Review SINCLAIR PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sinclairs Hotels (SINCLAIR)?
The all-time high share price of Sinclairs Hotels was ₹139.4 recorded on January 02, 2025 on the NSE exchange.
What is the all-time low share price of Sinclairs Hotels (SINCLAIR)?
The all-time low share price of Sinclairs Hotels was ₹68.82 recorded on March 16, 2026 on the NSE exchange.
How can I download SINCLAIR historical share price data?
You can download Sinclairs Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SINCLAIR shares?
The highest trading volume day for Sinclairs Hotels was 1,974,963 shares traded on July 22, 2025 on the NSE exchange, with share price at ₹106.73.