India markets open in 5 hours 51 minutes

Sintex Industries Limited (SINTEX.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1.7400-0.0600 (-3.33%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj. close**Volume
05-Aug-20201.85001.85001.71001.74001.740010,89,713
04-Aug-20201.89001.89001.75001.80001.800017,69,958
03-Aug-20201.69001.85001.69001.84001.840017,26,531
31-Jul-20201.76001.85001.76001.77001.770037,76,516
30-Jul-20201.95001.95001.85001.85001.85005,13,852
29-Jul-20202.03002.03001.87001.94001.940014,08,465
28-Jul-20201.79001.96001.79001.96001.960014,74,069
27-Jul-20201.90001.90001.87001.87001.87004,97,741
24-Jul-20202.13002.13001.96001.96001.96009,26,734
23-Jul-20202.06002.24002.06002.06002.060012,53,984
22-Jul-20202.29002.29002.16002.16002.16008,58,376
21-Jul-20202.38002.38002.16002.27002.270032,80,241
20-Jul-20202.07002.27002.07002.27002.270044,49,466
17-Jul-20202.17002.17002.17002.17002.170060,083
16-Jul-20202.28002.28002.28002.28002.280075,060
15-Jul-20202.40002.40002.40002.40002.400063,865
14-Jul-20202.52002.52002.52002.52002.520066,120
13-Jul-20202.65002.65002.65002.65002.65001,23,627
10-Jul-20202.78002.78002.78002.78002.780011,82,920
09-Jul-20202.92002.92002.92002.92002.920098,652
08-Jul-20203.07003.07003.07003.07003.07001,08,282
07-Jul-20203.23003.23003.23003.23003.23001,18,366
06-Jul-20203.40003.40003.40003.40003.40002,60,485
03-Jul-20203.93003.93003.57003.57003.570088,20,808
02-Jul-20203.75003.75003.41003.75003.750078,64,406
01-Jul-20203.58003.58003.58003.58003.580023,86,015
30-Jun-20203.41003.41003.41003.41003.41008,81,234
29-Jun-20203.25003.25002.95003.25003.250076,56,916
26-Jun-20203.10003.10002.90003.10003.100033,30,535
25-Jun-20202.96002.96002.68002.96002.96001,21,38,186
24-Jun-20202.82002.82002.82002.82002.820012,16,402
23-Jun-20202.69002.69002.69002.69002.69008,55,782
22-Jun-20202.57002.57002.57002.57002.570010,83,226
19-Jun-20202.45002.45002.45002.45002.45006,56,488
18-Jun-20202.34002.34002.34002.34002.34006,36,979
17-Jun-20202.23002.23002.23002.23002.23007,47,203
16-Jun-20202.13002.13002.13002.13002.13009,86,573
15-Jun-20202.03002.03002.03002.03002.03007,64,877
12-Jun-20201.76001.94001.76001.94001.940033,38,987
11-Jun-20201.85001.85001.80001.85001.850023,88,794
10-Jun-20201.77001.77001.71001.77001.770035,69,120
09-Jun-20201.69001.69001.61001.69001.690033,25,955
08-Jun-20201.61001.61001.47001.61001.610049,89,770
05-Jun-20201.54001.54001.54001.54001.540012,33,264
04-Jun-20201.47001.47001.47001.47001.47003,60,150
03-Jun-20201.40001.40001.40001.40001.400092,456
02-Jun-20201.34001.34001.34001.34001.340054,356
01-Jun-20201.28001.28001.28001.28001.28001,52,716
29-May-20201.22001.22001.22001.22001.220031,713
28-May-20201.17001.17001.17001.17001.170022,078
27-May-20201.12001.12001.12001.12001.12001,49,595
26-May-20201.07001.07001.07001.07001.07001,21,201
22-May-20201.02001.02000.96001.02001.02006,40,855
21-May-20200.96000.98000.95000.98000.980012,84,634
20-May-20200.91000.94000.89000.94000.94007,19,378
19-May-20200.92000.92000.89000.90000.90005,31,264
18-May-20200.92000.93000.90000.91000.91004,32,282
15-May-20200.92000.92000.90000.92000.92007,61,081
14-May-20200.95000.95000.91000.93000.93003,93,905
13-May-20200.94000.95000.92000.94000.94004,66,342
12-May-20200.98000.98000.93000.94000.94005,72,037
11-May-20201.04001.04000.95000.96000.960024,48,075
08-May-20201.05001.05000.99001.00001.000010,69,885
07-May-20201.08001.08001.02001.04001.040016,94,823
06-May-20201.09001.11001.05001.06001.060018,97,741
05-May-20201.06001.06001.01001.06001.060031,09,172
04-May-20201.01001.01001.01001.01001.010075,861
30-Apr-20200.97000.97000.97000.97000.970068,522
29-Apr-20200.91000.93000.88000.93000.930016,23,171
28-Apr-20200.89000.90000.86000.89000.890010,35,644
27-Apr-20200.90000.92000.88000.90000.90006,71,601
24-Apr-20200.92000.92000.87000.88000.880011,69,212
23-Apr-20200.91000.93000.90000.91000.91006,98,956
22-Apr-20200.94000.94000.90000.91000.910014,02,085
21-Apr-20200.90000.90000.90000.90000.900074,095
20-Apr-20200.85000.86000.79000.86000.86002,08,383
17-Apr-20200.87000.87000.81000.82000.82006,39,096
16-Apr-20200.84000.85000.82000.85000.85002,69,010
15-Apr-20200.84000.84000.81000.84000.840010,33,565
13-Apr-20200.80000.80000.80000.80000.800058,374
09-Apr-20200.77000.77000.77000.77000.770017,770
08-Apr-20200.74000.74000.74000.74000.740027,118
07-Apr-20200.71000.71000.71000.71000.71004,780
03-Apr-20200.68000.68000.68000.68000.68001,08,823
01-Apr-20200.64000.65000.61000.65000.65004,33,502
31-Mar-20200.63000.65000.61000.62000.62007,17,060
30-Mar-20200.64000.64000.61000.62000.62004,39,797
27-Mar-20200.61000.61000.61000.61000.61001,97,446
26-Mar-20200.57000.61000.57000.59000.59006,60,606
25-Mar-20200.61000.61000.58000.59000.59008,74,046
24-Mar-20200.65000.65000.61000.61000.61002,58,821
23-Mar-20200.64000.66000.64000.64000.64001,83,162
20-Mar-20200.65000.70000.64000.67000.67008,66,259
19-Mar-20200.69000.70000.66000.67000.67004,54,091
18-Mar-20200.73000.73000.67000.69000.69009,07,746
17-Mar-20200.70000.70000.70000.70000.700049,582
16-Mar-20200.65000.67000.63000.67000.67003,74,249
13-Mar-20200.62000.65000.62000.64000.640010,49,352
12-Mar-20200.66000.67000.65000.65000.65003,15,848
11-Mar-20200.69000.69000.65000.68000.68005,25,196
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...