Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SINTERCOM, Sintercom India Limited, INE129Z01016, Listing: 07-Oct-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 153.84 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 18-Jul-2025 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 10; VWAP21: Low52 Price: 62.99 Barrier: 72.55; Drift%: -1.62
Basic Industry: Auto Components & Equipments Total Equity: 27,527,822 Low52 Date: 30-Mar-2026 SHP: 69.74 / 0.03 / 0.0 / 30.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 183.85 / 109.99 Month: 126.98 / 99.0 Week: 93.34 / 72.0 Day: 72.45 / 71.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 72.00 72.45 71.00 71.39 71.60 -1.33 196.52 579 4.71 577 6.48 0.00 1
2 06-Apr 70.41 72.36 70.41 72.35 71.93 2.32 199.16 753 6.12 417 4.69 0.00 1
3 02-Apr 69.67 73.00 69.67 70.71 70.95 1.49 194.65 1,104 8.98 744 8.36 0.01 1
4 01-Apr 72.45 72.55 69.00 69.67 71.07 -4.12 191.79 1,856 15.09 721 8.10 0.01 1
5 30-Mar 71.65 75.00 62.99 72.66 68.54 1.41 200.02 14,381 116.92 9,388 105.48 0.06 11
6 27-Mar 70.20 77.99 70.20 71.65 72.03 -1.61 197.24 80,274 652.63 78,126 877.82 0.56 94
7 25-Mar 72.49 74.79 71.23 72.82 73.39 -0.29 200.46 65,747 534.53 59,830 672.25 0.44 72
8 24-Mar 72.90 74.99 68.85 73.03 70.76 2.03 201.04 121,124 984.75 115,623 1,299.13 0.82 139
9 23-Mar 74.70 78.00 65.60 71.58 75.73 -8.21 197.04 30,803 250.43 28,216 317.03 0.21 34
10 20-Mar 79.20 79.20 77.81 77.98 78.74 2.07 214.66 122 0.99 88 0.99 0.00 0
11 19-Mar 76.40 77.00 74.32 76.40 76.39 -0.25 210.31 319 2.59 140 1.57 0.00 0
12 18-Mar 74.00 77.00 74.00 76.59 76.52 2.13 210.84 1,408 11.45 1,144 12.85 0.01 1
13 17-Mar 73.50 77.40 73.01 74.99 74.95 1.93 206.43 5,311 43.18 4,565 51.29 0.03 5
14 16-Mar 79.97 79.97 72.00 73.57 74.16 -3.49 202.52 3,316 26.96 1,810 20.34 0.01 2
15 13-Mar 78.59 79.67 74.97 76.23 76.59 -4.45 209.84 11,161 90.74 7,781 87.43 0.06 9
16 12-Mar 81.41 82.77 79.20 79.78 80.13 -2.85 219.62 8,737 71.03 4,984 56.00 0.04 6
17 11-Mar 82.90 86.69 80.51 82.12 82.88 -1.06 226.06 52,855 429.72 41,989 471.79 0.35 50
18 10-Mar 86.00 86.00 82.50 83.00 83.01 -0.43 228.00 184,480 1,499.84 184,003 2,067.45 1.53 221
19 09-Mar 79.30 89.18 79.30 83.36 82.75 -1.07 229.47 2,727 22.17 2,329 26.17 0.02 3
20 06-Mar 82.24 88.81 82.24 84.26 84.80 -1.44 231.95 840 6.83 421 4.73 0.00 1
21 05-Mar 81.30 89.60 81.30 85.49 86.53 -0.81 235.34 8,250 67.07 5,731 64.39 0.05 7
22 04-Mar 89.52 91.76 84.00 86.19 88.98 -3.72 237.26 173,479 1,410.40 165,239 1,856.62 1.47 199
23 02-Mar 82.30 91.49 82.30 89.52 87.89 2.15 246.43 319,251 2,595.54 317,282 3,564.97 2.79 381
24 27-Feb 77.27 93.34 77.27 87.64 87.67 7.59 241.25 11,714 95.24 7,193 80.82 0.06 9
25 26-Feb 78.00 85.05 72.00 81.46 76.14 1.70 224.24 25,259 205.36 16,617 186.71 0.13 20
26 25-Feb 80.31 80.31 80.09 80.10 80.29 -0.20 220.50 225 1.83 215 2.42 0.00 0
27 24-Feb 80.05 84.39 77.78 80.26 78.44 -1.34 220.94 3,437 27.94 2,956 33.21 0.02 4
28 23-Feb 88.80 88.80 80.00 81.35 82.94 -3.15 223.94 17,395 141.42 15,069 169.31 0.12 18
29 20-Feb 82.00 88.19 82.00 84.00 83.59 0.11 231.00 11,365 92.40 1,638 18.40 0.01 2
30 19-Feb 85.50 87.47 82.11 83.91 84.67 -3.63 230.99 7,967 64.77 6,409 72.01 0.05 8
31 18-Feb 86.64 89.24 86.00 87.07 86.43 1.49 239.68 42,130 342.52 37,624 422.74 0.33 45
32 17-Feb 88.01 88.95 85.14 85.79 86.72 -0.20 236.16 17,878 145.35 10,478 117.73 0.09 13
33 16-Feb 84.20 89.19 84.20 85.96 86.61 0.93 236.63 281,874 2,291.66 278,890 3,133.60 2.42 335
34 13-Feb 91.01 91.01 83.31 85.17 85.96 -6.81 234.45 24,335 197.85 19,856 223.10 0.17 24
35 12-Feb 92.85 95.54 90.00 91.39 90.74 0.15 251.58 2,523 20.51 1,720 19.33 0.02 2
36 11-Feb 92.65 96.99 90.16 91.25 91.87 -2.66 251.19 3,198 26.00 2,088 23.46 0.02 3
37 10-Feb 102.00 102.00 92.61 93.74 95.97 -3.10 258.05 52,672 428.23 51,525 578.93 0.49 62
38 09-Feb 97.00 99.60 96.10 96.74 97.47 0.37 266.30 1,162 9.45 729 8.19 0.01 1
39 06-Feb 96.79 96.88 92.11 96.38 94.99 4.23 265.31 469 3.81 179 2.01 0.00 0
40 05-Feb 98.89 98.89 92.11 92.47 95.15 -4.62 254.55 2,697 21.93 2,157 24.24 0.02 3
41 04-Feb 92.59 100.00 90.61 96.95 92.57 4.83 266.88 61,027 496.15 58,262 654.63 0.54 70
42 03-Feb 93.99 99.00 90.60 92.48 93.09 -2.65 254.58 4,497 36.56 3,070 34.49 0.03 4
43 02-Feb 98.13 98.13 93.98 95.00 95.37 -2.71 261.00 301 2.45 297 3.34 0.00 0
44 01-Feb 98.69 98.69 93.98 97.65 95.76 4.23 268.81 3,137 25.50 1,672 18.79 0.02 2
45 30-Jan 94.40 98.00 89.00 93.69 93.67 4.42 257.91 109,613 891.16 109,150 1,226.40 1.02 131
46 29-Jan 90.66 95.01 89.00 89.72 90.99 -0.63 246.98 62,995 512.15 61,509 691.11 0.56 74
47 28-Jan 98.89 98.89 89.91 90.29 92.60 -2.98 248.55 234,326 1,905.09 233,231 2,620.57 2.16 280
48 27-Jan 91.00 99.40 82.85 93.06 93.54 2.23 256.17 8,592 69.85 7,277 81.76 0.07 9
49 23-Jan 94.00 94.00 89.11 91.03 91.79 -3.67 250.59 3,021 24.56 2,744 30.83 0.03 3
50 22-Jan 94.64 99.00 93.10 94.50 94.03 -0.15 260.14 151,627 1,232.74 151,451 1,701.70 1.42 182
51 21-Jan 92.35 96.78 92.35 94.64 94.07 -2.46 260.52 285 2.32 138 1.55 0.00 0
52 20-Jan 98.00 98.02 97.00 97.03 97.91 -1.99 267.10 2,422 19.69 2,250 25.28 0.02 3
53 19-Jan 99.00 100.89 99.00 99.00 99.40 2.06 272.00 20,954 170.36 20,676 232.31 0.21 25
54 16-Jan 99.02 99.03 96.98 97.00 97.94 -2.61 267.00 7,326 59.56 7,045 79.16 0.07 8
55 14-Jan 99.01 100.00 99.00 99.60 99.31 -0.60 274.18 946 7.69 655 7.36 0.01 1
56 13-Jan 101.00 101.00 100.00 100.20 100.18 1.33 275.83 976 7.93 648 7.28 0.01 1
57 12-Jan 93.20 100.85 93.20 98.88 99.55 -1.47 272.20 5,875 47.76 5,125 57.58 0.05 6
58 09-Jan 100.01 100.99 100.00 100.36 100.19 0.19 276.27 21,502 174.81 20,901 234.84 0.21 25
59 08-Jan 100.01 101.47 100.00 100.17 100.41 0.99 275.75 1,456 11.84 1,007 11.31 0.01 1
60 07-Jan 101.40 101.40 99.00 99.19 100.25 -0.66 273.05 10,008 81.37 8,202 92.16 0.08 10
61 06-Jan 100.89 100.89 99.00 99.85 99.43 -0.16 274.87 69,393 564.17 67,268 755.82 0.67 81
62 05-Jan 105.88 105.88 100.00 100.01 100.61 0.14 275.31 4,298 34.94 3,131 35.18 0.03 4
63 02-Jan 107.90 115.00 99.00 99.87 106.32 0.03 274.92 102,406 832.57 38,232 429.57 0.41 46
64 01-Jan 102.21 104.96 99.00 99.84 100.80 -3.21 274.84 6,688 54.37 5,699 64.03 0.06 7
65 31-Dec 107.39 107.39 103.00 103.15 103.68 2.03 283.95 1,444 11.74 909 10.21 0.01 1
66 30-Dec 100.50 101.99 100.50 101.10 101.05 -0.84 278.31 3,848 31.28 3,095 34.78 0.03 4
67 29-Dec 101.52 103.00 100.97 101.96 101.06 -0.07 280.67 10,094 82.07 9,746 109.51 0.10 12

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO    SELLOWRAP    UWCSL    MAXVOLT    BELRISE    BHARATSE    URAVIDEF   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com