SINTEX.NS - Sintex Industries Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 201724.0024.0023.7523.9523.952,602,909
Nov 22, 201724.5524.7023.8523.9023.905,247,973
Nov 21, 201724.8524.9524.3524.4524.454,023,369
Nov 20, 201724.9024.9024.5024.7024.703,725,261
Nov 17, 201724.8025.2024.5524.8024.804,866,371
Nov 16, 201724.9525.0524.2024.5024.503,806,055
Nov 15, 201725.2525.2524.6024.8024.803,031,278
Nov 14, 201725.2025.6525.0525.2525.252,383,749
Nov 13, 201725.9526.0025.1025.2525.253,323,127
Nov 10, 201726.2026.2025.7025.7525.753,306,287
Nov 09, 201725.4526.4025.1526.2526.255,614,154
Nov 08, 201725.7025.7024.9525.0525.055,617,822
Nov 07, 201726.3526.3525.5025.5525.554,698,900
Nov 06, 201726.3026.4026.0026.0526.054,470,534
Nov 03, 201726.7026.7026.2026.3526.354,222,229
Nov 02, 201726.5026.7026.1526.4526.454,260,962
Nov 01, 201726.8026.8526.1526.2026.207,153,930
Oct 31, 201727.1027.2526.5526.6526.655,998,372
Oct 30, 201727.1027.5527.0527.1527.155,136,375
Oct 27, 201727.0027.9026.8526.9526.957,058,909
Oct 26, 201726.8027.2526.8027.0027.003,836,492
Oct 25, 201727.2027.4526.9527.0027.003,701,306
Oct 24, 201727.1027.2526.8026.9526.954,594,963
Oct 23, 201727.3027.8526.8526.9526.957,736,255
Oct 18, 201726.5528.4026.3526.9526.9511,813,484
Oct 17, 201726.9026.9026.3026.6026.605,178,884
Oct 16, 201727.1527.1526.6026.7526.752,931,038
Oct 13, 201727.0527.2026.7526.9026.903,473,165
Oct 12, 201727.1027.5026.8026.9526.954,098,221
Oct 11, 201728.0028.2527.0027.0527.058,869,834
Oct 10, 201728.7028.7527.5527.7527.756,289,749
Oct 09, 201729.1029.6028.3028.6028.6010,856,877
Oct 06, 201727.0028.9526.9028.5028.5013,823,849
Oct 05, 201726.5027.0026.4526.6526.653,149,867
Oct 04, 201726.7527.0526.4526.5526.553,953,137
Oct 03, 201726.7527.2026.5026.7026.703,365,442
Sep 29, 201726.9027.2026.6526.7526.753,249,354
Sep 28, 201726.8527.2026.4026.6026.604,506,756
Sep 27, 201727.9027.9026.6526.8526.854,777,531
Sep 26, 201726.9527.7026.5527.5027.504,958,945
Sep 25, 201728.0028.0026.6027.0027.006,451,664
Sep 22, 201728.8028.9027.8027.9527.955,447,864
Sep 21, 201729.3029.5028.5528.8028.804,906,921
Sep 20, 201729.6030.3529.2029.3529.357,930,545
Sep 19, 201728.8529.6528.3529.4029.409,494,052
Sep 18, 201728.7529.0528.5528.6028.605,310,792
Sep 15, 201728.8028.8028.2028.4528.458,610,939
Sep 14, 201729.2029.4028.7028.8528.858,220,175
Sep 13, 201729.0030.0528.8028.9528.9510,641,336
Sep 12, 201729.5029.6528.8029.0029.009,246,659
Sep 11, 201729.8529.9529.3029.3529.355,593,922
Sep 08, 201730.1530.2029.4529.5529.557,535,371
Sep 07, 201730.7530.7530.0530.1030.105,610,082
Sep 06, 201730.1530.8029.8530.4530.459,091,040
Sep 05, 201730.7530.8030.2030.4030.407,185,259
Sep 04, 201730.3530.6029.7030.1530.156,574,449
Sep 04, 20170.25 Dividend
Sep 01, 201731.2531.3030.5530.6030.358,728,632
Aug 31, 201730.5031.3030.3030.7030.4518,536,686
Aug 30, 201730.5031.3530.5030.8030.5518,827,998
Aug 29, 201730.1030.4029.7529.8529.6111,955,012
Aug 28, 201730.0031.1030.0030.6530.4013,411,839
Aug 24, 201730.4530.6029.8530.0029.7513,862,355
Aug 23, 201730.2030.9029.5530.3030.0524,314,395
Aug 22, 201731.8032.5029.1029.8529.6140,665,156
Aug 21, 201733.4033.7031.1531.5031.2420,723,316
Aug 18, 201732.4033.6031.8033.3033.0323,709,060
Aug 17, 201734.8035.7534.4034.7034.4235,247,474
Aug 16, 201731.7534.2531.7533.9533.6748,271,754
Aug 14, 201729.3532.0029.0531.7531.4940,854,349
Aug 11, 201726.0029.2024.9028.5028.2741,607,163
Aug 10, 201728.5029.2026.7027.2527.0326,689,518
Aug 09, 201731.5031.5027.7029.5029.2649,157,070
Aug 08, 201736.8037.4531.1031.7531.4958,120,356
Aug 07, 201734.2536.4534.2536.1035.8125,027,265
Aug 04, 201734.4034.6033.0033.6033.3316,151,470
Aug 03, 201735.2035.7033.8534.0533.7713,282,777
Aug 02, 201736.4536.7035.1035.3535.0613,475,970
Aug 01, 201737.7037.8536.0036.2035.9018,593,093
Jul 31, 201736.5038.2036.1037.2036.9042,764,345
Jul 28, 201734.2036.6034.0536.2035.9023,335,860
Jul 27, 201736.5537.2034.0034.7034.4221,114,933
Jul 26, 201737.2537.4536.1036.5036.2015,962,903
Jul 25, 201738.2538.4536.8037.0536.7519,435,722
Jul 24, 201737.7038.5037.2537.7537.4424,450,552
Jul 21, 201737.8038.5036.2037.3537.0453,076,921
Jul 20, 201735.7538.5535.3037.8537.5483,309,655
Jul 19, 201733.8035.4533.8035.1034.8140,386,505
Jul 18, 201731.8534.6531.1533.4033.1353,919,074
Jul 17, 201733.2033.5031.8031.9531.6924,833,131
Jul 14, 201734.9035.1532.3032.8032.5365,145,334
Jul 13, 201731.5035.1530.9034.1533.87119,169,661
Jul 12, 201726.3529.8526.1529.5029.2655,310,187
Jul 11, 201727.2027.2526.0526.1525.9410,280,086
Jul 10, 201727.0027.2026.7026.9026.681,969,932
Jul 07, 201726.2026.5026.0026.3026.094,567,709
Jul 06, 201725.7526.4525.6026.1525.947,826,552
Jul 05, 201725.6526.0025.3025.7025.496,246,983
Jul 04, 201725.3025.9025.0025.5025.2910,291,805
Jul 03, 201724.2025.4024.1025.1024.897,673,743
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...