Sirca Paints India Limited (BOM:543686)
India · Delayed Price · Currency is INR 505.70
+2.75 (0.55%)
At close: Dec 3, 2025
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 505.40 | 507.00 | 502.50 | 505.70 | 505.70 | 0.55% | 16,132 |
| Dec 2, 2025 | 504.40 | 507.00 | 486.50 | 502.95 | 502.95 | 0.05% | 39,338 |
| Dec 1, 2025 | 521.55 | 522.45 | 500.00 | 502.70 | 502.70 | -3.27% | 71,548 |
| Nov 28, 2025 | 524.70 | 531.00 | 517.90 | 519.70 | 519.70 | -1.05% | 27,674 |
| Nov 27, 2025 | 526.50 | 532.00 | 521.50 | 525.20 | 525.20 | 0.24% | 17,692 |
| Nov 26, 2025 | 514.80 | 527.90 | 513.00 | 523.95 | 523.95 | 1.97% | 30,678 |
| Nov 25, 2025 | 517.80 | 521.60 | 511.00 | 513.85 | 513.85 | -0.57% | 38,906 |
| Nov 24, 2025 | 524.50 | 524.50 | 515.00 | 516.80 | 516.80 | -0.97% | 15,649 |
| Nov 21, 2025 | 532.50 | 532.50 | 519.00 | 521.85 | 521.85 | -1.50% | 10,856 |
| Nov 20, 2025 | 532.95 | 533.00 | 525.50 | 529.80 | 529.80 | -0.55% | 9,600 |
| Nov 19, 2025 | 538.00 | 539.00 | 530.00 | 532.75 | 532.75 | -0.56% | 38,706 |
| Nov 18, 2025 | 532.80 | 537.00 | 528.60 | 535.75 | 535.75 | 0.90% | 37,485 |
| Nov 17, 2025 | 521.50 | 534.00 | 520.50 | 530.95 | 530.95 | 2.11% | 50,799 |
| Nov 14, 2025 | 514.40 | 522.80 | 512.05 | 520.00 | 520.00 | 1.58% | 23,820 |
| Nov 13, 2025 | 519.60 | 523.65 | 506.65 | 511.90 | 511.90 | -0.20% | 21,962 |
| Nov 12, 2025 | 516.90 | 520.05 | 503.50 | 512.95 | 512.95 | 0.24% | 23,264 |
| Nov 11, 2025 | 530.90 | 533.00 | 508.95 | 511.70 | 511.70 | -3.12% | 69,267 |
| Nov 10, 2025 | 524.70 | 533.00 | 510.55 | 528.20 | 528.20 | 3.48% | 253,982 |
| Nov 7, 2025 | 505.00 | 516.00 | 500.85 | 510.45 | 510.45 | 1.48% | 24,518 |
| Nov 6, 2025 | 510.00 | 510.40 | 501.00 | 503.00 | 503.00 | -0.71% | 25,173 |
| Nov 4, 2025 | 526.70 | 526.70 | 505.50 | 506.60 | 506.60 | -3.02% | 16,289 |
| Nov 3, 2025 | 523.45 | 527.00 | 518.50 | 522.35 | 522.35 | 0.62% | 19,699 |
| Oct 31, 2025 | 517.85 | 523.85 | 516.80 | 519.15 | 519.15 | 0.97% | 13,900 |
| Oct 30, 2025 | 515.45 | 518.80 | 509.95 | 514.15 | 514.15 | 0.46% | 12,095 |
| Oct 29, 2025 | 512.60 | 514.05 | 508.35 | 511.80 | 511.80 | 0.32% | 6,402 |
| Oct 28, 2025 | 502.55 | 512.35 | 502.55 | 510.15 | 510.15 | 1.51% | 16,481 |
| Oct 27, 2025 | 503.00 | 509.00 | 500.50 | 502.55 | 502.55 | -0.06% | 13,379 |
| Oct 24, 2025 | 512.80 | 522.00 | 496.50 | 502.85 | 502.85 | -0.12% | 23,607 |
| Oct 23, 2025 | 499.40 | 505.00 | 489.15 | 503.45 | 503.45 | 1.46% | 18,875 |
| Oct 21, 2025 | 503.95 | 503.95 | 493.60 | 496.20 | 496.20 | 0.50% | 1,925 |
| Oct 20, 2025 | 498.00 | 498.00 | 488.85 | 493.75 | 493.75 | 0.06% | 15,441 |
| Oct 17, 2025 | 502.40 | 503.15 | 483.75 | 493.45 | 493.45 | -1.32% | 41,807 |
| Oct 16, 2025 | 504.85 | 513.00 | 497.00 | 500.05 | 500.05 | -0.28% | 25,632 |
| 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 |