Sirca Paints India Limited (BOM:543686)
India · Delayed Price · Currency is INR 510.45
+7.45 (1.48%)
At close: Nov 7, 2025
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 492.00 | 504.95 | 489.40 | 501.25 | 501.25 | 2.45% | 82,208 |
| Sep 22, 2025 | 489.50 | 493.00 | 486.00 | 489.25 | 489.25 | 0.09% | 16,530 |
| Sep 19, 2025 | 495.55 | 497.30 | 487.30 | 488.80 | 488.80 | 0.18% | 18,632 |
| Sep 18, 2025 | 489.70 | 495.80 | 487.40 | 487.90 | 487.90 | 0.26% | 19,616 |
| Sep 17, 2025 | 489.60 | 489.60 | 482.50 | 486.65 | 486.65 | 0.55% | 21,938 |
| Sep 16, 2025 | 485.40 | 489.10 | 478.00 | 484.00 | 484.00 | 0.27% | 31,715 |
| 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 |