Sirca Paints India Limited (BOM:543686)
India · Delayed Price · Currency is INR 472.10
-7.25 (-1.51%)
At close: Feb 13, 2026
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 478.50 | 481.00 | 467.25 | 472.10 | 472.10 | -1.51% | 25,143 |
| Feb 12, 2026 | 489.55 | 489.55 | 476.50 | 479.35 | 479.35 | -0.04% | 18,565 |
| Feb 11, 2026 | 480.80 | 483.50 | 475.50 | 479.55 | 479.55 | -0.51% | 6,732 |
| Feb 10, 2026 | 470.40 | 484.10 | 469.80 | 482.00 | 482.00 | 2.62% | 20,116 |
| Feb 9, 2026 | 467.05 | 472.55 | 460.50 | 469.70 | 469.70 | 1.11% | 9,125 |
| Feb 6, 2026 | 478.90 | 478.90 | 462.20 | 464.55 | 464.55 | -3.24% | 9,390 |
| Feb 5, 2026 | 500.00 | 500.00 | 473.95 | 480.10 | 480.10 | 0.49% | 22,706 |
| Feb 4, 2026 | 480.00 | 480.10 | 472.80 | 477.75 | 477.75 | 0.66% | 8,087 |
| Feb 3, 2026 | 480.00 | 480.00 | 465.50 | 474.60 | 474.60 | 4.18% | 7,944 |
| Feb 2, 2026 | 467.75 | 467.75 | 448.00 | 455.55 | 455.55 | -0.18% | 10,163 |
| Feb 1, 2026 | 465.00 | 471.40 | 454.10 | 456.35 | 456.35 | -1.61% | 3,211 |
| Jan 30, 2026 | 464.50 | 472.60 | 458.50 | 463.80 | 463.80 | -0.34% | 6,369 |
| Jan 29, 2026 | 479.50 | 481.00 | 462.95 | 465.40 | 465.40 | -3.41% | 11,177 |
| Jan 28, 2026 | 464.00 | 485.00 | 463.50 | 481.85 | 481.85 | 4.56% | 10,519 |
| Jan 27, 2026 | 463.00 | 466.00 | 452.50 | 460.85 | 460.85 | 0.39% | 14,500 |
| Jan 23, 2026 | 472.00 | 477.00 | 456.00 | 459.05 | 459.05 | -2.53% | 6,413 |
| Jan 22, 2026 | 471.05 | 483.00 | 467.05 | 470.95 | 470.95 | 0.64% | 13,626 |
| Jan 21, 2026 | 483.00 | 485.00 | 466.20 | 467.95 | 467.95 | -3.02% | 18,251 |
| Jan 20, 2026 | 495.50 | 495.50 | 477.95 | 482.50 | 482.50 | -2.33% | 16,581 |
| Jan 19, 2026 | 492.95 | 497.00 | 485.70 | 494.00 | 494.00 | 0.22% | 11,346 |
| Jan 16, 2026 | 488.00 | 497.85 | 486.40 | 492.90 | 492.90 | 1.44% | 15,266 |
| Jan 14, 2026 | 481.10 | 491.00 | 478.00 | 485.90 | 485.90 | 1.37% | 15,778 |
| Jan 13, 2026 | 472.05 | 482.00 | 470.40 | 479.35 | 479.35 | 2.24% | 11,419 |
| Jan 12, 2026 | 472.30 | 473.10 | 461.05 | 468.85 | 468.85 | -0.17% | 17,768 |
| Jan 9, 2026 | 484.55 | 484.55 | 468.15 | 469.65 | 469.65 | -2.62% | 5,991 |
| Jan 8, 2026 | 491.00 | 493.65 | 482.00 | 482.30 | 482.30 | -1.51% | 4,651 |
| Jan 7, 2026 | 492.50 | 496.00 | 488.00 | 489.70 | 489.70 | -0.63% | 6,499 |
| Jan 6, 2026 | 502.25 | 502.25 | 489.80 | 492.80 | 492.80 | -1.30% | 9,787 |
| Jan 5, 2026 | 505.50 | 508.00 | 498.75 | 499.30 | 499.30 | -0.92% | 51,254 |
| Jan 2, 2026 | 483.85 | 505.95 | 480.05 | 503.95 | 503.95 | 4.12% | 21,399 |
| Jan 1, 2026 | 487.45 | 489.30 | 478.00 | 484.00 | 484.00 | -0.79% | 16,731 |
| Dec 31, 2025 | 485.50 | 490.00 | 481.50 | 487.85 | 487.85 | 0.61% | 11,863 |
| Dec 30, 2025 | 484.60 | 488.90 | 477.10 | 484.90 | 484.90 | 0.46% | 43,486 |
| Dec 29, 2025 | 487.50 | 492.00 | 481.50 | 482.70 | 482.70 | -0.56% | 23,587 |
| Dec 26, 2025 | 481.75 | 491.80 | 476.00 | 485.40 | 485.40 | 0.56% | 15,583 |
| Dec 24, 2025 | 494.00 | 494.00 | 477.90 | 482.70 | 482.70 | -2.14% | 18,311 |
| Dec 23, 2025 | 503.60 | 508.00 | 491.70 | 493.25 | 493.25 | -1.71% | 18,116 |
| Dec 22, 2025 | 481.60 | 503.70 | 481.00 | 501.85 | 501.85 | 4.51% | 28,874 |
| Dec 19, 2025 | 475.90 | 484.00 | 472.00 | 480.20 | 480.20 | 0.81% | 14,122 |
| Dec 18, 2025 | 483.10 | 483.10 | 468.50 | 476.35 | 476.35 | -0.81% | 59,274 |
| Dec 17, 2025 | 483.40 | 484.00 | 478.00 | 480.25 | 480.25 | -0.55% | 6,664 |
| Dec 16, 2025 | 481.50 | 492.90 | 478.40 | 482.90 | 482.90 | 0.74% | 21,842 |
| Dec 15, 2025 | 474.50 | 480.00 | 470.30 | 479.35 | 479.35 | 1.22% | 10,489 |
| Dec 12, 2025 | 471.55 | 476.20 | 468.00 | 473.55 | 473.55 | 0.37% | 8,435 |
| Dec 11, 2025 | 464.50 | 473.80 | 458.00 | 471.80 | 471.80 | 2.25% | 15,993 |
| Dec 10, 2025 | 471.40 | 474.90 | 457.30 | 461.40 | 461.40 | -1.76% | 16,947 |
| Dec 9, 2025 | 470.50 | 474.95 | 466.00 | 469.65 | 469.65 | 0.03% | 18,486 |
| Dec 8, 2025 | 503.05 | 503.40 | 464.00 | 469.50 | 469.50 | -6.10% | 57,563 |
| Dec 5, 2025 | 503.60 | 505.85 | 498.40 | 500.00 | 500.00 | -0.13% | 13,694 |
| Dec 4, 2025 | 506.50 | 510.75 | 497.95 | 500.65 | 500.65 | -1.00% | 13,096 |