Sirca Paints India Limited (BOM:543686)
India · Delayed Price · Currency is INR 482.70
+19.65 (4.24%)
At close: Sep 15, 2025
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 439.80 | 440.00 | 433.00 | 434.10 | 432.69 | -0.09% | 32,994 |
| Jul 31, 2025 | 431.30 | 437.45 | 423.35 | 434.50 | 433.09 | 1.55% | 20,588 |
| Jul 30, 2025 | 425.00 | 435.70 | 419.55 | 427.85 | 426.46 | 2.38% | 111,052 |
| Jul 29, 2025 | 414.80 | 420.00 | 408.50 | 417.90 | 416.55 | 1.20% | 28,345 |
| Jul 28, 2025 | 423.95 | 423.95 | 410.40 | 412.95 | 411.61 | -0.95% | 18,312 |
| Jul 25, 2025 | 421.95 | 424.45 | 416.00 | 416.90 | 415.55 | -0.84% | 27,188 |
| Jul 24, 2025 | 419.00 | 424.00 | 414.50 | 420.45 | 419.09 | 0.59% | 33,626 |
| Jul 23, 2025 | 422.00 | 422.00 | 414.50 | 418.00 | 416.64 | -0.07% | 14,136 |
| Jul 22, 2025 | 421.05 | 421.05 | 416.00 | 418.30 | 416.94 | 0.13% | 7,964 |
| Jul 21, 2025 | 429.35 | 429.35 | 417.00 | 417.75 | 416.40 | -0.83% | 12,962 |
| Jul 18, 2025 | 426.00 | 426.60 | 416.45 | 421.25 | 419.88 | -0.32% | 23,424 |
| Jul 17, 2025 | 419.75 | 423.95 | 417.15 | 422.60 | 421.23 | 1.28% | 29,178 |
| Jul 16, 2025 | 419.85 | 422.95 | 415.20 | 417.25 | 415.90 | 0.94% | 21,347 |
| Jul 15, 2025 | 421.00 | 421.90 | 408.40 | 413.35 | 412.01 | -1.34% | 68,584 |
| Jul 14, 2025 | 429.70 | 429.70 | 415.00 | 418.95 | 417.59 | -1.38% | 66,569 |
| Jul 11, 2025 | 426.90 | 426.90 | 420.05 | 424.80 | 423.42 | 0.32% | 20,216 |
| Jul 10, 2025 | 430.00 | 430.00 | 420.00 | 423.45 | 422.08 | 1.43% | 33,671 |
| Jul 9, 2025 | 415.00 | 421.00 | 411.70 | 417.50 | 416.15 | 1.37% | 52,808 |
| Jul 8, 2025 | 414.70 | 415.05 | 404.30 | 411.85 | 410.51 | 1.47% | 35,748 |
| Jul 7, 2025 | 390.00 | 409.60 | 390.00 | 405.90 | 404.58 | 6.66% | 71,045 |
| Jul 4, 2025 | 384.90 | 384.90 | 374.50 | 380.55 | 379.32 | 2.28% | 13,859 |