Sirca Paints India Limited (BOM:543686)
India · Delayed Price · Currency is INR 488.45
+8.75 (1.82%)
At close: Oct 10, 2025
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 505.50 | 512.25 | 500.00 | 501.45 | 501.45 | -0.33% | 29,917 |
| Oct 14, 2025 | 504.25 | 506.00 | 499.00 | 503.10 | 503.10 | 0.29% | 22,928 |
| Oct 13, 2025 | 491.20 | 503.25 | 486.45 | 501.65 | 501.65 | 2.70% | 55,226 |
| Oct 10, 2025 | 486.05 | 492.10 | 480.00 | 488.45 | 488.45 | 1.82% | 23,654 |
| Oct 9, 2025 | 480.00 | 481.65 | 474.50 | 479.70 | 479.70 | 0.76% | 10,663 |
| Oct 8, 2025 | 481.50 | 481.50 | 470.85 | 476.10 | 476.10 | -1.00% | 9,621 |
| Oct 7, 2025 | 498.40 | 498.40 | 478.10 | 480.90 | 480.90 | -3.14% | 28,541 |
| Oct 6, 2025 | 494.30 | 497.00 | 489.00 | 496.50 | 496.50 | 1.11% | 19,587 |
| Oct 3, 2025 | 485.05 | 494.00 | 480.00 | 491.05 | 491.05 | 1.91% | 30,042 |
| Oct 1, 2025 | 479.00 | 487.00 | 473.45 | 481.85 | 481.85 | 1.10% | 17,669 |
| Sep 30, 2025 | 484.95 | 485.80 | 472.00 | 476.60 | 476.60 | -0.63% | 16,151 |
| Sep 29, 2025 | 489.75 | 489.75 | 469.45 | 479.60 | 479.60 | -0.77% | 23,805 |
| Sep 26, 2025 | 503.50 | 504.30 | 476.70 | 483.30 | 483.30 | -3.39% | 34,390 |
| Sep 25, 2025 | 510.65 | 512.60 | 493.40 | 500.25 | 500.25 | -1.32% | 49,237 |
| Sep 24, 2025 | 504.90 | 510.00 | 500.80 | 506.95 | 506.95 | 1.14% | 31,317 |
| Sep 23, 2025 | 492.00 | 504.95 | 489.40 | 501.25 | 501.25 | 2.45% | 82,208 |
| Sep 22, 2025 | 489.50 | 493.00 | 486.00 | 489.25 | 489.25 | 0.09% | 16,530 |
| Sep 19, 2025 | 495.55 | 497.30 | 487.30 | 488.80 | 488.80 | 0.18% | 18,632 |
| Sep 18, 2025 | 489.70 | 495.80 | 487.40 | 487.90 | 487.90 | 0.26% | 19,616 |
| Sep 17, 2025 | 489.60 | 489.60 | 482.50 | 486.65 | 486.65 | 0.55% | 21,938 |
| Sep 16, 2025 | 485.40 | 489.10 | 478.00 | 484.00 | 484.00 | 0.27% | 31,715 |
| Sep 15, 2025 | 467.90 | 485.00 | 466.40 | 482.70 | 482.70 | 4.24% | 25,740 |
| Sep 12, 2025 | 464.90 | 470.40 | 458.95 | 463.05 | 463.05 | 0.70% | 38,800 |
| Sep 11, 2025 | 464.85 | 465.00 | 439.20 | 459.85 | 459.85 | -0.63% | 58,698 |
| Sep 10, 2025 | 485.00 | 485.00 | 459.95 | 462.75 | 462.75 | -3.99% | 77,070 |
| Sep 9, 2025 | 479.70 | 491.80 | 466.00 | 482.00 | 482.00 | 3.68% | 126,163 |
| Sep 8, 2025 | 471.90 | 472.20 | 462.50 | 464.90 | 464.90 | -0.62% | 25,815 |
| Sep 5, 2025 | 471.90 | 471.90 | 461.00 | 467.80 | 467.80 | 0.81% | 30,209 |
| Sep 4, 2025 | 464.00 | 468.45 | 461.00 | 464.05 | 464.05 | 0.32% | 34,487 |
| Sep 3, 2025 | 469.10 | 469.60 | 461.00 | 462.55 | 461.05 | -0.47% | 17,307 |
| Sep 2, 2025 | 474.95 | 476.35 | 462.80 | 464.75 | 463.24 | -0.76% | 58,054 |
| Sep 1, 2025 | 467.65 | 474.00 | 463.50 | 468.30 | 466.78 | 1.21% | 32,470 |
| Aug 29, 2025 | 460.00 | 463.60 | 454.00 | 462.70 | 461.20 | 2.24% | 22,055 |
| Aug 28, 2025 | 461.70 | 461.70 | 450.05 | 452.55 | 451.08 | -0.81% | 21,794 |
| Aug 26, 2025 | 457.00 | 461.00 | 453.50 | 456.25 | 454.77 | -0.05% | 29,730 |
| Aug 25, 2025 | 468.85 | 468.85 | 449.70 | 456.50 | 455.02 | -0.34% | 12,464 |
| Aug 22, 2025 | 459.45 | 467.00 | 457.00 | 458.05 | 456.57 | 0.94% | 43,641 |
| Aug 21, 2025 | 449.95 | 455.00 | 446.70 | 453.80 | 452.33 | 1.05% | 30,389 |
| Aug 20, 2025 | 465.95 | 465.95 | 447.65 | 449.10 | 447.64 | -3.37% | 77,379 |
| Aug 19, 2025 | 472.95 | 473.00 | 460.00 | 464.75 | 463.24 | -1.07% | 43,300 |
| Aug 18, 2025 | 474.55 | 474.55 | 464.00 | 469.80 | 468.28 | 1.16% | 337,613 |
| Aug 14, 2025 | 469.00 | 471.20 | 463.40 | 464.40 | 462.89 | 0.06% | 32,393 |
| Aug 13, 2025 | 463.55 | 470.40 | 461.60 | 464.10 | 462.60 | 0.35% | 41,139 |
| Aug 12, 2025 | 463.95 | 466.00 | 457.85 | 462.50 | 461.00 | 0.60% | 377,181 |
| Aug 11, 2025 | 459.70 | 468.10 | 451.50 | 459.75 | 458.26 | 1.17% | 79,422 |
| Aug 8, 2025 | 446.70 | 461.00 | 445.75 | 454.45 | 452.98 | 2.52% | 91,753 |
| Aug 7, 2025 | 443.55 | 445.00 | 431.10 | 443.30 | 441.86 | 0.36% | 47,898 |
| Aug 6, 2025 | 454.60 | 454.60 | 437.85 | 441.70 | 440.27 | -1.94% | 59,887 |
| Aug 5, 2025 | 450.45 | 456.20 | 444.70 | 450.45 | 448.99 | 2.22% | 77,199 |
| Aug 4, 2025 | 454.95 | 454.95 | 431.50 | 440.65 | 439.22 | 1.51% | 73,823 |