India Markets open in 5 hrs 16 mins

Sintex Industries Limited (SINTEX.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1.80000.0000 (0.00%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj. close**Volume
06-Aug-2020------
05-Aug-2020------
04-Aug-20201.80001.90001.80001.80001.800023,57,950
03-Aug-20201.80001.90001.80001.85001.850020,29,993
31-Jul-20201.85001.85001.85001.85001.85008,60,078
30-Jul-20201.95001.95001.90001.90001.90007,88,754
29-Jul-20201.95002.00001.90001.95001.950024,59,668
28-Jul-20201.85001.95001.85001.95001.950045,09,906
27-Jul-20201.90001.90001.90001.90001.90006,56,861
24-Jul-20202.00002.00002.00002.00002.00007,27,295
23-Jul-20202.10002.10002.10002.10002.10007,33,162
22-Jul-20202.25002.30002.20002.20002.200012,18,278
21-Jul-20202.35002.35002.15002.30002.300056,36,806
20-Jul-20202.05002.25002.05002.25002.250076,07,282
17-Jul-20202.15002.15002.15002.15002.15007,16,546
16-Jul-20202.25002.25002.25002.25002.25003,40,370
15-Jul-20202.35002.35002.35002.35002.35004,21,432
14-Jul-20202.45002.45002.45002.45002.45005,31,766
13-Jul-20202.60002.60002.55002.55002.550018,94,804
10-Jul-20202.45002.65002.45002.65002.65001,43,82,116
09-Jul-20202.55002.55002.55002.55002.550024,22,701
08-Jul-20202.65002.65002.65002.65002.65006,09,999
07-Jul-20202.75002.75002.75002.75002.750011,17,043
06-Jul-20203.15003.15002.85002.85002.850056,08,472
03-Jul-20203.00003.00002.90003.00003.00001,10,18,380
02-Jul-20202.90002.90002.90002.90002.90004,40,765
01-Jul-20202.80002.80002.80002.80002.80003,08,739
30-Jun-20202.70002.70002.70002.70002.70001,61,438
29-Jun-20202.60002.60002.60002.60002.60002,94,247
26-Jun-20202.50002.50002.50002.50002.50009,08,210
25-Jun-20202.40002.40002.40002.40002.40006,01,326
24-Jun-20202.30002.30002.30002.30002.30002,55,640
23-Jun-20202.20002.20002.20002.20002.20002,89,434
22-Jun-20202.10002.10002.10002.10002.10002,64,878
19-Jun-20202.00002.00002.00002.00002.00002,85,628
18-Jun-20201.95001.95001.95001.95001.95005,60,918
17-Jun-20201.90001.90001.90001.90001.90003,66,893
16-Jun-20201.85001.85001.85001.85001.85004,46,505
15-Jun-20201.80001.80001.80001.80001.80002,96,478
12-Jun-20201.75001.75001.65001.75001.750064,38,585
11-Jun-20201.70001.70001.70001.70001.70008,23,095
10-Jun-20201.65001.65001.65001.65001.65008,14,941
09-Jun-20201.60001.60001.60001.60001.60007,97,184
08-Jun-20201.55001.55001.45001.55001.55001,38,97,794
05-Jun-20201.50001.50001.50001.50001.50009,83,762
04-Jun-20201.45001.45001.45001.45001.45009,72,315
03-Jun-20201.40001.40001.40001.40001.40006,97,126
02-Jun-20201.35001.35001.35001.35001.35005,07,814
01-Jun-20201.30001.30001.30001.30001.30008,82,055
29-May-20201.25001.25001.25001.25001.250033,71,064
28-May-20201.20001.20001.20001.20001.200013,69,033
27-May-20201.15001.15001.10001.15001.150034,52,358
26-May-20201.10001.10001.05001.10001.100067,44,157
22-May-20201.00001.05000.95001.05001.050095,11,265
21-May-20201.00001.00000.95001.00001.000059,73,575
20-May-20200.95000.95000.90000.95000.950056,01,159
19-May-20200.95000.95000.90000.90000.900010,08,466
18-May-20200.95000.95000.90000.95000.950021,06,949
15-May-20200.95000.95000.90000.95000.950017,46,536
14-May-20200.95000.95000.90000.95000.950013,79,434
13-May-20200.95000.95000.90000.95000.950023,98,418
12-May-20201.00001.00000.90000.90000.900030,53,422
11-May-20201.00001.05000.95000.95000.950031,21,371
08-May-20201.05001.05001.00001.00001.000043,88,821
07-May-20201.05001.10001.00001.05001.050069,18,123
06-May-20201.10001.15001.05001.05001.050083,23,292
05-May-20201.10001.10001.00001.10001.10001,78,19,461
04-May-20201.05001.05001.05001.05001.050024,15,236
30-Apr-20201.00001.00000.95001.00001.000058,57,704
29-Apr-20200.90000.95000.85000.95000.950066,58,754
28-Apr-20200.90000.90000.85000.90000.900041,27,996
27-Apr-20200.90000.95000.85000.90000.900058,40,342
24-Apr-20200.95000.95000.90000.90000.900033,05,605
23-Apr-20200.95000.95000.90000.95000.950021,04,745
22-Apr-20200.95000.95000.90000.95000.950034,21,987
21-Apr-20200.95000.95000.90000.95000.950045,42,818
20-Apr-20200.85000.90000.80000.90000.900092,05,254
17-Apr-20200.80000.85000.80000.85000.850019,52,962
16-Apr-20200.80000.85000.80000.85000.850025,97,604
15-Apr-20200.85000.85000.80000.80000.800055,05,910
13-Apr-20200.95000.95000.85000.85000.850056,38,702
09-Apr-20200.85000.90000.85000.90000.900031,95,674
08-Apr-20200.85000.85000.75000.85000.850042,25,168
07-Apr-20200.75000.80000.70000.80000.800045,27,010
03-Apr-20200.70000.75000.65000.75000.750052,85,278
01-Apr-20200.65000.70000.60000.70000.700030,52,852
31-Mar-20200.65000.65000.60000.65000.650034,96,199
30-Mar-20200.65000.65000.60000.60000.600014,86,818
27-Mar-20200.60000.65000.60000.65000.650018,50,876
26-Mar-20200.60000.60000.55000.60000.600030,00,522
25-Mar-20200.55000.60000.55000.55000.550015,08,558
24-Mar-20200.60000.65000.55000.60000.600025,89,253
23-Mar-20200.60000.65000.60000.60000.600019,83,615
20-Mar-20200.65000.70000.60000.65000.650027,42,886
19-Mar-20200.70000.70000.65000.65000.650022,52,074
18-Mar-20200.75000.80000.70000.70000.700069,85,510
17-Mar-20200.75000.75000.70000.75000.750053,15,310
16-Mar-20200.65000.70000.60000.70000.700042,32,035
13-Mar-20200.65000.65000.60000.65000.650027,08,374
12-Mar-20200.70000.70000.65000.65000.650027,95,184
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...