Sirca Paints India Limited (BOM:543686)
India · Delayed Price · Currency is INR 439.25
+6.25 (1.44%)
At close: Mar 10, 2026
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 450.00 | 450.00 | 437.45 | 439.25 | 439.25 | 1.44% | 12,640 |
| Mar 9, 2026 | 448.00 | 448.00 | 429.75 | 433.00 | 433.00 | -4.37% | 11,636 |
| Mar 6, 2026 | 499.95 | 499.95 | 447.25 | 452.80 | 452.80 | -0.21% | 20,063 |
| Mar 5, 2026 | 448.85 | 455.95 | 439.70 | 453.75 | 453.75 | 3.75% | 10,033 |
| Mar 4, 2026 | 436.50 | 442.75 | 429.50 | 437.35 | 437.35 | -0.53% | 15,451 |
| Mar 2, 2026 | 456.00 | 456.95 | 436.00 | 439.70 | 439.70 | -3.92% | 13,008 |
| Feb 27, 2026 | 460.05 | 464.00 | 455.50 | 457.65 | 457.65 | -0.21% | 8,041 |
| Feb 26, 2026 | 464.95 | 470.00 | 456.70 | 458.60 | 458.60 | -0.30% | 8,997 |
| Feb 25, 2026 | 465.50 | 465.50 | 457.50 | 460.00 | 460.00 | -1.06% | 13,337 |
| Feb 24, 2026 | 468.25 | 470.00 | 462.45 | 464.95 | 464.95 | -0.75% | 8,063 |
| Feb 23, 2026 | 469.80 | 474.00 | 465.00 | 468.45 | 468.45 | 2.05% | 10,870 |
| Feb 20, 2026 | 468.00 | 469.95 | 456.95 | 459.05 | 459.05 | -1.49% | 14,195 |
| Feb 19, 2026 | 470.05 | 470.75 | 464.00 | 466.00 | 466.00 | -0.51% | 3,876 |
| Feb 18, 2026 | 473.35 | 473.35 | 465.50 | 468.40 | 468.40 | 0.50% | 4,583 |
| Feb 17, 2026 | 478.90 | 478.90 | 465.00 | 466.05 | 466.05 | -1.73% | 6,877 |
| Feb 16, 2026 | 472.00 | 478.95 | 470.00 | 474.25 | 474.25 | 0.46% | 5,992 |
| 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 |