Sirca Paints India Limited (BOM:543686)
India · Delayed Price · Currency is INR 418.40
-1.55 (-0.37%)
At close: Jun 4, 2026
BOM:543686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 421.45 | 421.65 | 414.50 | 419.70 | 419.70 | 0.31% | 6,131 |
| Jun 4, 2026 | 424.05 | 424.05 | 418.00 | 418.40 | 418.40 | -0.37% | 7,047 |
| Jun 3, 2026 | 420.00 | 424.00 | 416.00 | 419.95 | 419.95 | -0.21% | 8,488 |
| Jun 2, 2026 | 424.50 | 431.80 | 417.50 | 420.85 | 420.85 | -0.46% | 10,972 |
| Jun 1, 2026 | 420.05 | 436.00 | 418.00 | 422.80 | 422.80 | 0.93% | 24,938 |
| May 29, 2026 | 425.00 | 425.00 | 414.80 | 418.90 | 418.90 | -0.01% | 5,282 |
| May 27, 2026 | 421.00 | 422.30 | 418.25 | 418.95 | 418.95 | -0.23% | 12,183 |
| May 26, 2026 | 421.05 | 423.70 | 417.90 | 419.90 | 419.90 | -0.19% | 11,601 |
| May 25, 2026 | 421.35 | 426.20 | 418.80 | 420.70 | 420.70 | 0.07% | 9,028 |
| May 22, 2026 | 425.00 | 430.00 | 417.50 | 420.40 | 420.40 | -0.13% | 11,957 |
| May 21, 2026 | 427.85 | 427.85 | 417.50 | 420.95 | 420.95 | 0.02% | 20,142 |
| May 20, 2026 | 421.50 | 425.00 | 413.00 | 420.85 | 420.85 | -0.18% | 12,902 |
| May 19, 2026 | 427.05 | 429.95 | 418.30 | 421.60 | 421.60 | -0.66% | 6,917 |
| May 18, 2026 | 439.00 | 439.00 | 419.90 | 424.40 | 424.40 | -2.87% | 15,812 |
| May 15, 2026 | 434.45 | 442.90 | 426.50 | 436.95 | 436.95 | 1.50% | 34,458 |
| May 14, 2026 | 429.90 | 435.00 | 422.45 | 430.50 | 430.50 | 1.68% | 33,779 |
| May 13, 2026 | 429.30 | 429.30 | 418.30 | 423.40 | 423.40 | -0.68% | 10,418 |
| May 12, 2026 | 436.85 | 441.00 | 423.10 | 426.30 | 426.30 | 0.40% | 20,945 |
| May 11, 2026 | 426.95 | 429.45 | 415.95 | 424.60 | 424.60 | 0.25% | 387,824 |
| May 8, 2026 | 446.25 | 446.25 | 417.25 | 423.55 | 423.55 | -0.25% | 59,847 |
| May 7, 2026 | 430.00 | 431.95 | 422.10 | 424.60 | 424.60 | -0.46% | 19,612 |
| May 6, 2026 | 431.00 | 431.00 | 420.60 | 426.55 | 426.55 | -0.92% | 11,221 |
| May 5, 2026 | 435.05 | 435.05 | 426.50 | 430.50 | 430.50 | -0.30% | 9,263 |
| May 4, 2026 | 423.00 | 433.65 | 423.00 | 431.80 | 431.80 | 1.82% | 9,719 |
| Apr 30, 2026 | 430.20 | 431.00 | 419.15 | 424.10 | 424.10 | -0.69% | 8,892 |
| Apr 29, 2026 | 435.00 | 436.60 | 426.50 | 427.05 | 427.05 | -0.84% | 9,171 |
| Apr 28, 2026 | 438.45 | 440.00 | 425.40 | 430.65 | 430.65 | -0.95% | 17,500 |
| Apr 27, 2026 | 450.00 | 450.00 | 430.50 | 434.80 | 434.80 | -0.30% | 24,621 |
| Apr 24, 2026 | 442.35 | 444.75 | 435.50 | 436.10 | 436.10 | -0.80% | 11,801 |
| Apr 23, 2026 | 450.00 | 450.00 | 430.30 | 439.60 | 439.60 | -1.35% | 8,068 |
| Apr 22, 2026 | 450.50 | 452.05 | 444.05 | 445.60 | 445.60 | -0.10% | 7,450 |
| Apr 21, 2026 | 446.95 | 453.00 | 438.60 | 446.05 | 446.05 | 0.86% | 13,284 |
| Apr 20, 2026 | 463.05 | 463.05 | 438.50 | 442.25 | 442.25 | -2.78% | 7,377 |
| Apr 17, 2026 | 444.40 | 460.25 | 440.50 | 454.90 | 454.90 | 3.23% | 50,923 |
| Apr 16, 2026 | 442.00 | 445.25 | 432.60 | 440.65 | 440.65 | 0.61% | 44,747 |
| Apr 15, 2026 | 440.30 | 444.90 | 432.05 | 438.00 | 438.00 | 2.05% | 15,349 |
| Apr 13, 2026 | 434.00 | 438.00 | 417.65 | 429.20 | 429.20 | -2.13% | 18,445 |
| Apr 10, 2026 | 429.95 | 443.95 | 425.75 | 438.55 | 438.55 | 3.75% | 35,080 |
| Apr 9, 2026 | 424.90 | 429.65 | 415.00 | 422.70 | 422.70 | 1.72% | 26,430 |
| 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 |