TipRanks
Go Ultimate55% OFF

Sinda Limited (SIND) Historical Prices

SIND historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.9212.1711.4011.6911.69-2.91%230,1091.81
Oct 29, 202611.5612.4211.1612.0412.04+4.33%281,7252.20
Oct 28, 202611.6812.2111.2811.5411.54+0.44%218,8161.73
Oct 27, 202611.2711.8111.2711.4911.49+0.88%76,7760.60
Oct 26, 202611.8812.2811.3311.3911.39-3.23%104,1480.82
Oct 23, 202611.4612.0611.3011.7711.77+2.71%39,4180.31
Oct 22, 202611.3011.5511.0511.4611.46-0.09%117,6650.93
Oct 21, 202610.9511.4910.8611.4711.47+6.01%54,0940.41
Oct 20, 202611.1211.3810.6910.8210.82-3.31%38,1870.29
Oct 19, 202611.7111.9211.1011.1911.19-3.87%44,4090.33
Oct 16, 202612.3812.8211.3911.6411.64-5.98%54,4330.41
Oct 15, 202613.3813.7712.2112.3812.38-6.50%72,4910.55
Oct 14, 202613.4013.7613.1813.2413.24-3.22%80,9500.61
Oct 13, 202614.1014.1013.2313.6813.68-0.80%40,1310.30
Oct 12, 202613.9114.1013.5413.7913.79-1.64%46,9840.35
Oct 09, 202613.8014.2013.3714.0214.02+3.09%39,7020.30
Oct 08, 202613.4614.0913.2813.6013.60+0.37%59,3240.45
Oct 07, 202613.3113.6613.1913.5513.55+0.74%45,9740.34
Oct 06, 202612.8613.7512.8613.4513.45+3.62%69,0610.51
Oct 05, 202613.7914.2312.7212.9812.98-6.75%101,0830.75
Oct 02, 202614.1914.3513.7513.9213.92-1.83%60,5610.45
Oct 01, 202613.6614.2713.3214.1814.18+2.75%32,0900.24
Sep 30, 202613.9714.0613.0013.8013.80-0.14%151,9281.14
Sep 29, 202613.7813.8513.2613.8213.82+0.66%125,4550.94
Sep 28, 202613.6714.1313.3313.7313.73-1.51%96,6250.72
Sep 25, 202614.0414.4813.7513.9413.94-0.43%36,9780.27
Sep 24, 202614.2214.3413.7314.0014.00-1.82%82,9220.58
Sep 23, 202614.1214.6413.8714.2614.26-1.31%37,5880.21
Sep 22, 202614.5114.6114.0114.4514.45+1.90%49,845―
Sep 21, 202615.0415.1513.9014.1814.18-6.65%60,753―
Sep 18, 202615.2015.8014.4515.1915.19+2.01%589,169―
Sep 17, 202614.4115.2014.4114.8914.89+4.79%117,626―
Sep 16, 202614.4514.7113.9414.2114.21-1.52%107,385―
Sep 15, 202615.3015.5514.0514.4314.43-6.12%135,657―
Sep 14, 202614.9416.3114.9415.3715.37+1.05%150,825―
Sep 11, 202616.2116.8515.1515.2115.21-4.88%229,453―
Sep 10, 202616.1316.4915.3415.9915.99-3.73%278,176―
Sep 09, 202616.3016.6815.6716.6116.61+2.78%185,369―
Sep 08, 202616.4216.8515.9916.1616.16-2.47%99,548―
Sep 07, 202616.1717.1815.8616.5716.57+0.00%0―
Sep 04, 202616.1717.1815.8616.5716.57+1.41%203,207―
Sep 03, 202616.5417.0016.0916.3416.34+0.55%80,618―
Sep 02, 202615.5316.9015.5316.2516.25+5.93%88,558―
Sep 01, 202615.1215.9114.8315.3415.34-1.73%83,547―
Aug 31, 202615.5716.4214.3915.6115.61-0.70%416,105―
Aug 28, 202616.7017.6615.5815.7215.72-3.85%105,905―
Aug 27, 202616.9017.6816.0916.3516.35-3.88%648,806―
Aug 26, 202617.8918.1616.3817.0117.01-5.08%109,148―
Aug 25, 202617.3118.9517.3117.9217.92+3.29%151,969―
Aug 24, 202617.1317.9017.0817.3517.35+2.06%88,018―