Sirca Paints India Limited (BOM:543686)
India · Delayed Price · Currency is INR 452.70
+3.05 (0.68%)
At close: Aug 21, 2026
BOM:543686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 450.50 | 453.85 | 445.55 | 452.70 | 452.70 | 0.68% | 13,397 |
| Aug 20, 2026 | 447.10 | 451.00 | 436.50 | 449.65 | 449.65 | 1.70% | 36,038 |
| Aug 19, 2026 | 444.80 | 447.00 | 440.00 | 442.15 | 442.15 | -0.15% | 23,930 |
| Aug 18, 2026 | 440.60 | 448.00 | 435.30 | 442.80 | 442.80 | 0.64% | 35,538 |
| Aug 17, 2026 | 426.90 | 441.95 | 422.00 | 440.00 | 440.00 | 2.74% | 26,343 |
| Aug 14, 2026 | 434.00 | 437.05 | 424.90 | 428.25 | 428.25 | -1.18% | 6,985 |
| Aug 13, 2026 | 436.50 | 441.90 | 432.40 | 433.35 | 433.35 | -0.72% | 8,938 |
| Aug 12, 2026 | 443.00 | 443.00 | 432.00 | 436.50 | 436.50 | -1.71% | 16,859 |
| Aug 11, 2026 | 456.90 | 456.90 | 436.00 | 444.10 | 444.10 | -2.11% | 12,617 |
| Aug 10, 2026 | 451.85 | 457.20 | 450.00 | 453.65 | 453.65 | 0.76% | 20,637 |
| Aug 7, 2026 | 455.00 | 455.00 | 439.50 | 450.25 | 450.25 | -0.08% | 23,891 |
| Aug 6, 2026 | 444.95 | 452.95 | 441.40 | 450.60 | 450.60 | 1.56% | 23,950 |
| Aug 5, 2026 | 439.45 | 447.65 | 436.50 | 443.70 | 443.70 | 1.37% | 15,127 |
| Aug 4, 2026 | 436.75 | 439.55 | 430.10 | 437.70 | 437.70 | 1.65% | 16,475 |
| Aug 3, 2026 | 424.85 | 436.00 | 423.15 | 430.60 | 430.60 | 2.32% | 20,583 |
| Jul 31, 2026 | 408.95 | 422.70 | 404.00 | 420.85 | 420.85 | 3.70% | 25,064 |
| Jul 30, 2026 | 403.90 | 409.95 | 399.10 | 407.85 | 405.85 | 1.24% | 13,638 |
| Jul 29, 2026 | 394.50 | 404.70 | 387.25 | 402.85 | 400.87 | 3.44% | 26,074 |
| Jul 28, 2026 | 401.40 | 401.40 | 385.70 | 389.45 | 387.54 | -2.14% | 27,817 |
| Jul 27, 2026 | 399.00 | 402.90 | 396.00 | 397.95 | 396.00 | 1.04% | 12,098 |
| Jul 24, 2026 | 394.40 | 395.35 | 389.20 | 393.85 | 391.92 | -0.04% | 9,226 |
| Jul 23, 2026 | 396.30 | 396.30 | 387.80 | 394.00 | 392.07 | -0.15% | 10,069 |
| Jul 22, 2026 | 401.00 | 401.05 | 392.00 | 394.60 | 392.66 | -0.74% | 5,690 |
| Jul 21, 2026 | 396.00 | 399.95 | 393.05 | 397.55 | 395.60 | 1.00% | 10,103 |
| Jul 20, 2026 | 393.00 | 393.95 | 389.15 | 393.60 | 391.67 | 0.41% | 3,726 |
| Jul 17, 2026 | 395.00 | 395.05 | 385.50 | 392.00 | 390.08 | -0.51% | 30,372 |
| Jul 16, 2026 | 398.00 | 398.00 | 389.50 | 394.00 | 392.07 | 0.10% | 7,213 |
| Jul 15, 2026 | 398.00 | 398.05 | 391.00 | 393.60 | 391.67 | -1.07% | 9,506 |
| Jul 14, 2026 | 403.70 | 404.90 | 396.30 | 397.85 | 395.90 | -1.23% | 9,914 |
| Jul 13, 2026 | 396.70 | 407.60 | 390.00 | 402.80 | 400.82 | 2.45% | 13,857 |
| Jul 10, 2026 | 398.55 | 408.00 | 392.95 | 393.15 | 391.22 | 0.19% | 16,440 |
| Jul 9, 2026 | 401.90 | 410.05 | 390.55 | 392.40 | 390.48 | -2.28% | 4,753 |
| Jul 8, 2026 | 400.50 | 425.00 | 389.00 | 401.55 | 399.58 | 0.21% | 97,653 |
| Jul 7, 2026 | 405.00 | 405.00 | 399.45 | 400.70 | 398.74 | -0.39% | 32,478 |
| Jul 6, 2026 | 405.75 | 405.75 | 400.30 | 402.25 | 400.28 | -0.04% | 7,408 |
| Jul 3, 2026 | 406.50 | 406.50 | 399.05 | 402.40 | 400.43 | 0.16% | 17,851 |
| Jul 2, 2026 | 404.00 | 404.20 | 399.30 | 401.75 | 399.78 | -0.24% | 25,305 |
| Jul 1, 2026 | 403.25 | 406.40 | 400.00 | 402.70 | 400.73 | 0.17% | 7,525 |
| Jun 30, 2026 | 406.85 | 407.95 | 401.00 | 402.00 | 400.03 | -1.01% | 5,905 |
| Jun 29, 2026 | 410.85 | 410.85 | 403.50 | 406.10 | 404.11 | -0.22% | 3,430 |
| Jun 25, 2026 | 415.05 | 429.95 | 405.00 | 407.00 | 405.00 | -0.82% | 59,056 |
| Jun 24, 2026 | 410.00 | 414.00 | 408.00 | 410.35 | 408.34 | 0.39% | 6,791 |
| Jun 23, 2026 | 415.00 | 415.35 | 407.60 | 408.75 | 406.75 | -1.10% | 11,174 |
| Jun 22, 2026 | 413.70 | 418.85 | 410.50 | 413.30 | 411.27 | 0.12% | 6,243 |
| Jun 19, 2026 | 412.00 | 414.00 | 408.05 | 412.80 | 410.78 | 0.28% | 6,014 |
| Jun 18, 2026 | 417.95 | 417.95 | 408.30 | 411.65 | 409.63 | -0.45% | 9,240 |
| Jun 17, 2026 | 418.95 | 421.90 | 413.00 | 413.50 | 411.47 | -0.79% | 9,615 |
| Jun 16, 2026 | 420.00 | 423.00 | 413.50 | 416.80 | 414.76 | -0.70% | 10,698 |
| Jun 15, 2026 | 425.05 | 429.20 | 416.40 | 419.75 | 417.69 | 0.23% | 18,776 |
| Jun 12, 2026 | 420.05 | 420.50 | 416.50 | 418.80 | 416.75 | 0.67% | 3,388 |