Sintercom India share price history

NSE: SINTERCOMAuto ComponentsSmall Cap

₹74.64₹0.67 (0.91%)

Share price at the NSE close on 23 Oct 2026. Previous close ₹73.97.

52-week range of traded prices to 23 Oct 2026

₹62.99Low, 30 Mar 2026₹126.98High, 1 Dec 2025

Market cap: ₹205 Cr2,319th largest listed
P/E: 123.5
P/B: 2.0
Dividend yield: Nonein the last 12 months
ROE: 1.6%
ROCE: 5.5%
Debt to equity: 0.51
Volume, NSE: 96996.9% delivered

Sintercom India share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Sintercom India's share price is on record from 15 Feb 2018, when it closed at ₹78.00, to 23 Oct 2026. Its highest close was ₹179.24 on 3 Jan 2025 and its lowest ₹35.55 on 31 Mar 2020.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	74.64	−27.6%	100.36	69.67	102.21	115.00	62.99	85,78,678
2025	103.15	−37.4%	179.24	100.17	169.51	183.85	99.00	51,80,820
2024	164.79	+30.5%	178.40	123.75	128.30	186.00	120.60	88,06,737
2023	126.30	+25.0%	133.80	95.45	104.80	139.50	95.00	23,27,980
2022	101.00	+16.8%	114.10	80.80	87.85	117.50	77.40	43,36,130
2021	86.45	+8.4%	99.50	71.40	78.30	104.80	61.20	71,43,268
2020	79.75	+14.3%	83.05	35.55	70.00	88.00	35.55	22,75,429
2019	69.75	+12.5%	77.25	56.40	62.00	78.50	56.00	61,20,000
2018	62.00	–	89.45	52.95	78.00	92.00	49.05	1,33,26,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 15 Feb 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	74.64	−6.6%	79.91	79.91	67.43	20,084
Sep 2026	79.91	+1.4%	78.70	90.00	73.30	3,88,531
Aug 2026	78.81	−5.8%	83.00	90.00	73.35	1,51,780
Jul 2026	83.69	+14.5%	75.49	92.30	73.53	14,09,923
Jun 2026	73.07	−2.3%	74.79	84.11	68.25	10,99,314
May 2026	74.79	+2.5%	73.80	84.49	72.80	13,08,711
Apr 2026	72.96	+0.4%	72.45	98.65	68.23	17,15,779
Mar 2026	72.66	−17.1%	82.30	91.76	62.99	10,84,585
Feb 2026	87.64	−6.5%	98.69	102.00	72.00	5,75,262
Jan 2026	93.69	−9.2%	102.21	115.00	82.85	8,24,709
Dec 2025	103.15	−9.0%	126.98	126.98	99.00	9,92,674
Nov 2025	113.35	−3.2%	118.10	119.40	110.00	2,05,818
Oct 2025	117.05	−2.5%	121.10	130.00	117.00	2,78,412
Sep 2025	120.00	−1.6%	123.61	128.20	118.11	3,44,698
Aug 2025	122.00	−5.1%	130.00	135.19	122.00	1,28,186
Jul 2025	128.54	+1.3%	128.95	153.84	124.00	10,93,708
Jun 2025	126.89	−1.8%	128.69	141.90	123.00	2,18,228
May 2025	129.22	+3.5%	123.02	137.00	120.19	1,47,196
Apr 2025	124.82	−4.1%	128.49	140.99	112.69	3,48,666
Mar 2025	130.16	+3.7%	127.90	145.00	109.99	1,93,285
Feb 2025	125.48	−12.1%	153.96	154.90	114.47	7,07,619
Jan 2025	142.81	−13.3%	169.51	183.85	136.00	5,22,330
Dec 2024	164.79	+14.7%	146.40	186.00	140.05	11,45,331
Nov 2024	143.63	−3.3%	157.00	161.00	130.81	2,58,285
Oct 2024	148.60	−10.8%	167.35	168.89	142.49	4,71,692
Sep 2024	166.56	+25.8%	133.10	170.05	127.05	21,26,179
Aug 2024	132.36	+1.8%	129.05	137.10	125.11	12,08,689
Jul 2024	130.00	−6.4%	137.70	143.29	126.40	5,27,546
Jun 2024	138.92	+6.9%	141.20	143.00	129.00	5,14,172
May 2024	129.90	−4.6%	137.00	140.00	125.00	2,51,335
Apr 2024	136.15	+3.2%	139.65	139.65	122.00	6,97,387
Mar 2024	131.95	+3.3%	128.50	138.00	120.60	8,55,077
Feb 2024	127.75	−3.1%	131.95	131.95	125.60	3,36,691
Jan 2024	131.80	+4.4%	128.30	138.00	123.00	4,14,353
Dec 2023	126.30	−1.4%	128.65	134.95	123.00	2,13,985
Nov 2023	128.05	−1.1%	129.90	131.95	127.85	2,85,660
Oct 2023	129.50	0.0%	130.00	131.45	122.45	1,27,307
Sep 2023	129.50	+3.5%	124.15	133.00	121.65	3,78,857
Aug 2023	125.10	+0.2%	124.80	136.00	124.80	1,87,795
Jul 2023	124.80	+1.0%	125.90	139.50	114.00	2,22,527
Jun 2023	123.55	+17.0%	103.85	130.05	103.35	3,75,885
May 2023	105.60	+4.6%	100.80	109.75	99.05	54,567
Apr 2023	100.95	−1.3%	101.90	105.00	99.00	48,084
Mar 2023	102.30	+2.3%	100.05	106.55	95.25	82,012
Feb 2023	100.00	−5.5%	105.85	109.00	95.00	1,36,475
Jan 2023	105.85	+4.8%	104.80	111.00	101.00	2,14,826
Dec 2022	101.00	−3.9%	109.90	112.30	100.00	1,68,977
Nov 2022	105.15	+16.1%	91.30	117.50	86.65	6,37,148
Oct 2022	90.60	+7.2%	88.65	92.80	80.05	1,43,767
Sep 2022	84.50	−2.8%	86.90	95.00	79.20	4,86,509
Aug 2022	86.95	+1.2%	90.25	90.25	77.40	1,25,345
Jul 2022	85.95	+0.2%	86.70	94.00	85.00	1,32,774
Jun 2022	85.75	−2.7%	93.85	94.90	85.00	1,03,560
May 2022	88.10	−2.2%	90.20	97.40	84.30	2,46,316
Apr 2022	90.10	−1.9%	92.05	99.00	88.65	1,65,900
Mar 2022	91.85	+2.0%	91.10	105.00	88.00	2,27,314
Feb 2022	90.05	−10.1%	98.20	102.00	85.70	2,98,377
Jan 2022	100.20	+15.9%	87.85	108.00	85.30	16,00,143
Dec 2021	86.45	+3.2%	83.15	90.90	81.85	5,29,564
Nov 2021	83.75	+3.4%	81.10	94.95	70.30	4,80,714
Oct 2021	81.00	−3.6%	84.15	97.60	79.50	5,45,775
Sep 2021	84.05	+0.1%	85.20	90.90	82.10	2,69,491
Aug 2021	84.00	−12.8%	100.00	104.80	78.55	10,03,973
Jul 2021	96.35	+21.6%	80.05	99.00	76.00	24,31,677
Jun 2021	79.25	+1.5%	78.10	90.00	75.00	11,18,551
May 2021	78.10	+4.1%	78.55	84.40	61.20	1,49,920
Apr 2021	75.00	−6.3%	78.00	95.90	65.65	2,23,200
Mar 2021	80.00	−10.5%	90.15	99.00	75.00	1,15,174
Feb 2021	89.35	+6.6%	85.50	99.45	82.25	1,60,350
Jan 2021	83.85	+5.1%	78.30	86.80	78.00	1,14,879
Dec 2020	79.75	+12.4%	70.00	88.00	68.00	1,26,300
Nov 2020	70.95	−9.0%	78.00	81.00	70.00	95,923
Oct 2020	78.00	−2.2%	80.00	84.70	78.00	1,97,206
Sep 2020	79.75	+6.3%	75.00	79.75	73.00	56,000
Aug 2020	75.00	−0.7%	76.00	76.00	74.00	60,000
Jul 2020	75.50	+29.9%	59.05	82.65	58.00	2,94,000
Jun 2020	58.10	+15.3%	50.00	62.80	50.00	2,18,000
May 2020	50.40	+15.7%	45.50	51.00	45.50	1,74,000
Apr 2020	43.55	+22.5%	39.10	43.55	36.00	1,50,000
Mar 2020	35.55	−51.3%	73.05	73.05	35.55	1,74,000
Feb 2020	73.00	−9.3%	80.50	81.00	73.00	2,60,000
Jan 2020	80.50	+15.4%	70.00	81.00	70.00	4,70,000
Dec 2019	69.75	+1.1%	68.00	70.75	68.00	1,90,000
Nov 2019	69.00	0.0%	70.00	70.00	67.00	2,26,000
Oct 2019	69.00	+5.1%	65.85	71.95	65.85	7,04,000
Sep 2019	65.65	+10.3%	59.00	67.00	56.85	2,44,000
Aug 2019	59.50	−2.1%	58.50	61.00	57.15	3,26,000
Jul 2019	60.75	−0.4%	63.00	65.00	58.00	3,40,000
Jun 2019	61.00	−7.2%	67.00	67.00	61.00	2,52,000
May 2019	65.70	−6.1%	70.00	70.00	60.25	7,70,000
Apr 2019	70.00	0.0%	71.00	72.00	69.55	1,90,000
Mar 2019	70.00	+9.3%	64.05	78.50	64.00	15,74,000
Feb 2019	64.05	+9.5%	58.60	65.80	56.00	10,82,000
Jan 2019	58.50	−5.6%	62.00	63.00	57.00	2,22,000
Dec 2018	62.00	−7.4%	66.00	68.30	59.10	1,86,000
Nov 2018	66.95	+14.8%	61.00	69.00	60.00	1,76,000
Oct 2018	58.30	−8.9%	64.00	64.80	49.05	1,60,000
Sep 2018	64.00	−11.1%	73.00	73.00	64.00	1,68,000
Aug 2018	72.00	−5.3%	77.00	78.00	71.15	2,06,000
Jul 2018	76.00	+15.2%	66.50	80.00	64.50	6,28,000
Jun 2018	66.00	−9.6%	74.10	74.10	64.00	11,40,000
May 2018	73.00	−16.1%	87.00	92.00	72.15	9,00,000
Apr 2018	87.00	+15.7%	75.40	88.90	75.00	17,44,000
Mar 2018	75.20	+0.5%	75.50	76.70	69.10	25,00,000
Feb 2018	74.85	–	78.00	90.00	66.50	55,18,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	74.70	74.70	70.00	74.64	71.99	969	96.9%
22 Oct 2026	71.05	77.79	67.43	73.97	71.59	1,786	66.9%
21 Oct 2026	75.99	75.99	69.00	71.60	71.63	2,356	82.8%
19 Oct 2026	78.45	78.45	73.45	74.50	77.06	74	91.9%
16 Oct 2026	75.00	78.00	72.60	77.68	77.67	4,116	99.7%
15 Oct 2026	73.52	77.87	72.30	76.01	76.35	288	93.4%
14 Oct 2026	74.19	75.20	72.40	73.16	72.67	854	94.3%
13 Oct 2026	74.87	76.00	72.10	72.71	72.73	778	91.0%
12 Oct 2026	76.37	76.37	74.87	74.87	75.43	21	90.5%
9 Oct 2026	77.00	77.00	73.03	74.87	75.41	719	68.4%
8 Oct 2026	76.83	76.83	73.00	73.41	75.03	1,091	82.3%
7 Oct 2026	76.93	79.09	76.01	76.83	77.79	1,252	84.4%
6 Oct 2026	76.01	78.50	75.91	76.93	76.83	3,846	98.9%
5 Oct 2026	75.90	75.90	75.90	75.90	75.90	1	100.0%
1 Oct 2026	79.91	79.91	74.00	75.87	75.43	1,933	78.9%
30 Sep 2026	80.30	80.30	77.01	79.91	79.84	1,109	73.9%
29 Sep 2026	77.50	77.50	74.70	76.96	76.41	2,593	81.7%
28 Sep 2026	79.00	80.30	76.02	76.78	77.41	46,818	99.5%
25 Sep 2026	77.91	82.30	76.00	77.93	77.94	3,169	87.7%
24 Sep 2026	78.75	81.34	76.10	77.01	78.02	1,195	73.5%
23 Sep 2026	84.98	84.98	77.52	78.75	81.15	9,120	82.9%
22 Sep 2026	75.15	80.94	75.00	80.49	78.07	38,291	98.1%

Prices in ₹ per share as traded, not adjusted.