Sirca Paints India Limited (BOM:543686)
India · Delayed Price · Currency is INR 415.55
+11.60 (2.87%)
At close: Apr 8, 2026
BOM:543686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 414.45 | 421.75 | 405.85 | 415.55 | 415.55 | 2.87% | 32,195 |
| Apr 7, 2026 | 414.05 | 416.45 | 399.75 | 403.95 | 403.95 | -2.12% | 12,267 |
| Apr 6, 2026 | 429.10 | 429.10 | 406.00 | 412.70 | 412.70 | -2.04% | 14,251 |
| Apr 2, 2026 | 422.00 | 425.90 | 410.20 | 421.30 | 421.30 | -1.14% | 8,736 |
| Apr 1, 2026 | 410.00 | 431.75 | 410.00 | 426.15 | 426.15 | 6.13% | 33,775 |
| Mar 30, 2026 | 420.90 | 420.90 | 396.90 | 401.55 | 401.55 | -4.32% | 10,409 |
| Mar 27, 2026 | 435.00 | 435.00 | 418.20 | 419.70 | 419.70 | -3.17% | 13,420 |
| Mar 25, 2026 | 424.95 | 438.40 | 417.50 | 433.45 | 433.45 | 3.70% | 11,006 |
| Mar 24, 2026 | 420.00 | 422.95 | 403.25 | 418.00 | 418.00 | 4.29% | 25,210 |
| Mar 23, 2026 | 430.00 | 430.00 | 396.20 | 400.80 | 400.80 | -6.52% | 7,122 |
| Mar 20, 2026 | 430.00 | 438.00 | 424.50 | 428.75 | 428.75 | 0.91% | 12,757 |
| Mar 19, 2026 | 432.00 | 434.00 | 420.80 | 424.90 | 424.90 | -2.31% | 38,570 |
| Mar 18, 2026 | 432.70 | 439.95 | 427.00 | 434.95 | 434.95 | 1.61% | 14,639 |
| Mar 17, 2026 | 411.00 | 432.70 | 408.00 | 428.05 | 428.05 | 4.71% | 25,273 |
| Mar 16, 2026 | 410.05 | 419.00 | 398.45 | 408.80 | 408.80 | -0.05% | 26,700 |
| Mar 13, 2026 | 425.05 | 425.05 | 407.00 | 409.00 | 409.00 | -3.69% | 5,142 |
| Mar 12, 2026 | 430.00 | 430.00 | 413.95 | 424.65 | 424.65 | -1.63% | 17,103 |
| Mar 11, 2026 | 446.60 | 448.35 | 423.55 | 431.70 | 431.70 | -1.72% | 24,370 |
| 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 |