Price Data Selection & Download
Sintercom Share Price All Time Records & Statistics (Feb 2016 - May 2026)
1857 daily OHLCV records on NSE from Feb. 2016 to May 2026. Explore SINTERCOM value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹186.00
December 12, 2024
NSE Exchange
Share Price All Time Low
₹11.00
February 04, 2016
NSE Exchange
Highest Volume Trading Day
3,072,000
February 16, 2018 • ₹70.50
NSE Exchange
Share Price History Data (Feb 2016 - May 2026)
SINTERCOM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹79.00 | ₹79.78 | ₹76.50 | ₹77.48 | 2,786 |
| 2026-05-26 | ₹79.62 | ₹80.50 | ₹76.52 | ₹80.14 | 13,767 |
| 2026-05-25 | ₹75.60 | ₹80.80 | ₹75.60 | ₹79.16 | 14,892 |
| 2026-05-22 | ₹78.00 | ₹80.70 | ₹76.79 | ₹79.11 | 311,730 |
| 2026-05-21 | ₹80.00 | ₹80.00 | ₹75.90 | ₹78.79 | 8,000 |
| 2026-05-20 | ₹79.96 | ₹80.00 | ₹77.00 | ₹77.56 | 19,665 |
| 2026-05-19 | ₹77.53 | ₹84.10 | ₹77.29 | ₹79.79 | 36,323 |
| 2026-05-18 | ₹83.00 | ₹83.00 | ₹75.83 | ₹76.54 | 15,162 |
| 2026-05-15 | ₹74.22 | ₹84.49 | ₹73.01 | ₹80.30 | 42,859 |
| 2026-05-14 | ₹76.50 | ₹77.13 | ₹74.20 | ₹74.41 | 6,514 |
| 2026-05-13 | ₹77.69 | ₹77.69 | ₹75.15 | ₹75.97 | 7,029 |
| 2026-05-12 | ₹77.00 | ₹79.00 | ₹75.85 | ₹77.69 | 396,344 |
| 2026-05-11 | ₹78.00 | ₹79.00 | ₹77.50 | ₹78.61 | 27,510 |
| 2026-05-08 | ₹80.47 | ₹80.47 | ₹78.00 | ₹78.97 | 238,590 |
| 2026-05-07 | ₹78.86 | ₹80.66 | ₹77.20 | ₹78.51 | 1,792 |
| 2026-05-06 | ₹75.00 | ₹81.50 | ₹75.00 | ₹80.86 | 151,688 |
| 2026-05-05 | ₹73.86 | ₹77.93 | ₹73.86 | ₹74.58 | 1,704 |
| 2026-05-04 | ₹73.80 | ₹79.25 | ₹73.80 | ₹76.92 | 10,077 |
| 2026-04-30 | ₹73.90 | ₹75.80 | ₹71.58 | ₹72.96 | 5,688 |
| 2026-04-29 | ₹75.84 | ₹78.20 | ₹69.97 | ₹72.52 | 14,130 |
| 2026-04-28 | ₹74.93 | ₹75.85 | ₹74.00 | ₹75.84 | 1,401 |
| 2026-04-27 | ₹73.65 | ₹76.91 | ₹73.36 | ₹74.92 | 12,306 |
| 2026-04-24 | ₹77.50 | ₹77.50 | ₹73.61 | ₹74.07 | 287,020 |
| 2026-04-23 | ₹77.01 | ₹77.01 | ₹73.59 | ₹74.99 | 134,294 |
| 2026-04-22 | ₹75.04 | ₹80.00 | ₹72.00 | ₹75.02 | 466,162 |
| 2026-04-21 | ₹79.21 | ₹80.00 | ₹74.10 | ₹75.04 | 20,869 |
| 2026-04-20 | ₹85.01 | ₹87.51 | ₹79.00 | ₹79.14 | 33,867 |
| 2026-04-17 | ₹83.26 | ₹98.65 | ₹83.25 | ₹85.01 | 354,712 |
| 2026-04-16 | ₹83.00 | ₹84.80 | ₹80.00 | ₹83.00 | 131,153 |
| 2026-04-15 | ₹85.00 | ₹85.21 | ₹82.50 | ₹83.03 | 1,000 |
| 2026-04-13 | ₹80.19 | ₹85.80 | ₹79.00 | ₹85.21 | 2,285 |
| 2026-04-10 | ₹81.45 | ₹82.35 | ₹80.20 | ₹81.51 | 1,883 |
| 2026-04-09 | ₹77.10 | ₹81.45 | ₹77.10 | ₹80.15 | 12,623 |
| 2026-04-08 | ₹72.45 | ₹83.41 | ₹68.23 | ₹80.27 | 232,094 |
| 2026-04-07 | ₹72.00 | ₹72.45 | ₹71.00 | ₹71.39 | 579 |
| 2026-04-06 | ₹70.41 | ₹72.36 | ₹70.41 | ₹72.35 | 753 |
| 2026-04-02 | ₹69.67 | ₹73.00 | ₹69.67 | ₹70.71 | 1,104 |
| 2026-04-01 | ₹72.45 | ₹72.55 | ₹69.00 | ₹69.67 | 1,856 |
| 2026-03-30 | ₹71.65 | ₹75.00 | ₹62.99 | ₹72.66 | 14,381 |
| 2026-03-27 | ₹70.20 | ₹77.99 | ₹70.20 | ₹71.65 | 80,274 |
| 2026-03-25 | ₹72.49 | ₹74.79 | ₹71.23 | ₹72.82 | 65,747 |
| 2026-03-24 | ₹72.90 | ₹74.99 | ₹68.85 | ₹73.03 | 121,124 |
| 2026-03-23 | ₹74.70 | ₹78.00 | ₹65.60 | ₹71.58 | 30,803 |
| 2026-03-20 | ₹79.20 | ₹79.20 | ₹77.81 | ₹77.98 | 122 |
| 2026-03-19 | ₹76.40 | ₹77.00 | ₹74.32 | ₹76.40 | 319 |
| 2026-03-18 | ₹74.00 | ₹77.00 | ₹74.00 | ₹76.59 | 1,408 |
| 2026-03-17 | ₹73.50 | ₹77.40 | ₹73.01 | ₹74.99 | 5,311 |
| 2026-03-16 | ₹79.97 | ₹79.97 | ₹72.00 | ₹73.57 | 3,316 |
| 2026-03-13 | ₹78.59 | ₹79.67 | ₹74.97 | ₹76.23 | 11,161 |
| 2026-03-12 | ₹81.41 | ₹82.77 | ₹79.20 | ₹79.78 | 8,737 |
| 2026-03-11 | ₹82.90 | ₹86.69 | ₹80.51 | ₹82.12 | 52,855 |
| 2026-03-10 | ₹86.00 | ₹86.00 | ₹82.50 | ₹83.00 | 184,480 |
| 2026-03-09 | ₹79.30 | ₹89.18 | ₹79.30 | ₹83.36 | 2,727 |
| 2026-03-06 | ₹82.24 | ₹88.81 | ₹82.24 | ₹84.26 | 840 |
| 2026-03-05 | ₹81.30 | ₹89.60 | ₹81.30 | ₹85.49 | 8,250 |
| 2026-03-04 | ₹89.52 | ₹91.76 | ₹84.00 | ₹86.19 | 173,479 |
| 2026-03-02 | ₹82.30 | ₹91.49 | ₹82.30 | ₹89.52 | 319,251 |
| 2026-02-27 | ₹77.27 | ₹93.34 | ₹77.27 | ₹87.64 | 11,714 |
| 2026-02-26 | ₹78.00 | ₹85.05 | ₹72.00 | ₹81.46 | 25,259 |
| 2026-02-25 | ₹80.31 | ₹80.31 | ₹80.09 | ₹80.10 | 225 |
| 2026-02-24 | ₹80.05 | ₹84.39 | ₹77.78 | ₹80.26 | 3,437 |
| 2026-02-23 | ₹88.80 | ₹88.80 | ₹80.00 | ₹81.35 | 17,395 |
| 2026-02-20 | ₹82.00 | ₹88.19 | ₹82.00 | ₹84.00 | 11,365 |
| 2026-02-19 | ₹85.50 | ₹87.47 | ₹82.11 | ₹83.91 | 7,967 |
| 2026-02-18 | ₹86.64 | ₹89.24 | ₹86.00 | ₹87.07 | 42,130 |
| 2026-02-17 | ₹88.01 | ₹88.95 | ₹85.14 | ₹85.79 | 17,878 |
| 2026-02-16 | ₹84.20 | ₹89.19 | ₹84.20 | ₹85.96 | 281,874 |
| 2026-02-13 | ₹91.01 | ₹91.01 | ₹83.31 | ₹85.17 | 24,335 |
| 2026-02-12 | ₹92.85 | ₹95.54 | ₹90.00 | ₹91.39 | 2,523 |
| 2026-02-11 | ₹92.65 | ₹96.99 | ₹90.16 | ₹91.25 | 3,198 |
| 2026-02-10 | ₹102.00 | ₹102.00 | ₹92.61 | ₹93.74 | 52,672 |
| 2026-02-09 | ₹97.00 | ₹99.60 | ₹96.10 | ₹96.74 | 1,162 |
| 2026-02-06 | ₹96.79 | ₹96.88 | ₹92.11 | ₹96.38 | 469 |
| 2026-02-05 | ₹98.89 | ₹98.89 | ₹92.11 | ₹92.47 | 2,697 |
| 2026-02-04 | ₹92.59 | ₹100.00 | ₹90.61 | ₹96.95 | 61,027 |
| 2026-02-03 | ₹93.99 | ₹99.00 | ₹90.60 | ₹92.48 | 4,497 |
| 2026-02-02 | ₹98.13 | ₹98.13 | ₹93.98 | ₹95.00 | 301 |
| 2026-02-01 | ₹98.69 | ₹98.69 | ₹93.98 | ₹97.65 | 3,137 |
| 2026-01-30 | ₹94.40 | ₹98.00 | ₹89.00 | ₹93.69 | 109,613 |
| 2026-01-29 | ₹90.66 | ₹95.01 | ₹89.00 | ₹89.72 | 62,995 |
| 2026-01-28 | ₹98.89 | ₹98.89 | ₹89.91 | ₹90.29 | 234,326 |
| 2026-01-27 | ₹91.00 | ₹99.40 | ₹82.85 | ₹93.06 | 8,592 |
| 2026-01-23 | ₹94.00 | ₹94.00 | ₹89.11 | ₹91.03 | 3,021 |
| 2026-01-22 | ₹94.64 | ₹99.00 | ₹93.10 | ₹94.50 | 151,627 |
| 2026-01-21 | ₹92.35 | ₹96.78 | ₹92.35 | ₹94.64 | 285 |
| 2026-01-20 | ₹98.00 | ₹98.02 | ₹97.00 | ₹97.03 | 2,422 |
| 2026-01-19 | ₹99.00 | ₹100.89 | ₹99.00 | ₹99.00 | 20,954 |
| 2026-01-16 | ₹99.02 | ₹99.03 | ₹96.98 | ₹97.00 | 7,326 |
| 2026-01-14 | ₹99.01 | ₹100.00 | ₹99.00 | ₹99.60 | 946 |
| 2026-01-13 | ₹101.00 | ₹101.00 | ₹100.00 | ₹100.20 | 976 |
| 2026-01-12 | ₹93.20 | ₹100.85 | ₹93.20 | ₹98.88 | 5,875 |
| 2026-01-09 | ₹100.01 | ₹100.99 | ₹100.00 | ₹100.36 | 21,502 |
| 2026-01-08 | ₹100.01 | ₹101.47 | ₹100.00 | ₹100.17 | 1,456 |
| 2026-01-07 | ₹101.40 | ₹101.40 | ₹99.00 | ₹99.19 | 10,008 |
| 2026-01-06 | ₹100.89 | ₹100.89 | ₹99.00 | ₹99.85 | 69,393 |
| 2026-01-05 | ₹105.88 | ₹105.88 | ₹100.00 | ₹100.01 | 4,298 |
| 2026-01-02 | ₹107.90 | ₹115.00 | ₹99.00 | ₹99.87 | 102,406 |
| 2026-01-01 | ₹102.21 | ₹104.96 | ₹99.00 | ₹99.84 | 6,688 |
Sintercom Share Price Performance Analysis (Feb 2016 - May 2026)
SINTERCOM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.40%
₹99.84 → ₹77.48
Year to Date
Price Volatility
10.82%
Low Volatility
Year to Date
Average Daily Volume
56,192
Year to Date Average
NSE Exchange
Sintercom Share Price History – Frequently Asked Questions
Common questions about SINTERCOM historical data and records. For live price, key ratios and fundamentals, see SINTERCOM share price.
What is the all-time high share price of Sintercom (SINTERCOM)?
The all-time high share price of Sintercom was ₹186.0 recorded on December 12, 2024 on the NSE exchange.
What is the all-time low share price of Sintercom (SINTERCOM)?
The all-time low share price of Sintercom was ₹11.0 recorded on February 04, 2016 on the NSE exchange.
How can I download SINTERCOM historical share price data?
You can download Sintercom 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 SINTERCOM shares?
The highest trading volume day for Sintercom was 3,072,000 shares traded on February 16, 2018 on the NSE exchange, with share price at ₹70.5.