Sirca Paints India Limited (BOM:543686)
India · Delayed Price · Currency is INR 406.45
+4.65 (1.16%)
At close: Oct 6, 2026
BOM:543686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 408.50 | 418.40 | 407.00 | 412.60 | 412.60 | 1.51% | 6,722 |
| Oct 6, 2026 | 404.15 | 411.80 | 403.75 | 406.45 | 406.45 | 1.16% | 3,784 |
| Oct 5, 2026 | 402.00 | 404.35 | 400.00 | 401.80 | 401.80 | 0.22% | 3,227 |
| Oct 1, 2026 | 410.50 | 410.50 | 397.00 | 400.90 | 400.90 | -2.15% | 5,454 |
| Sep 30, 2026 | 412.55 | 417.15 | 408.00 | 409.70 | 409.70 | 0.40% | 2,549 |
| Sep 29, 2026 | 409.00 | 411.75 | 401.00 | 408.05 | 408.05 | 0.46% | 6,442 |
| Sep 28, 2026 | 410.50 | 413.90 | 405.35 | 406.20 | 406.20 | -0.89% | 2,419 |
| Sep 25, 2026 | 411.50 | 412.00 | 407.50 | 409.85 | 409.85 | -0.15% | 4,538 |
| Sep 24, 2026 | 416.05 | 424.95 | 408.65 | 410.45 | 410.45 | -1.08% | 12,509 |
| Sep 23, 2026 | 407.80 | 422.40 | 405.50 | 414.95 | 414.95 | 2.65% | 8,978 |
| Sep 22, 2026 | 406.00 | 411.00 | 402.30 | 404.25 | 404.25 | 0.04% | 4,526 |
| Sep 21, 2026 | 406.75 | 420.90 | 403.00 | 404.10 | 404.10 | -0.47% | 2,527 |
| Sep 18, 2026 | 409.60 | 411.80 | 404.95 | 406.00 | 406.00 | -0.20% | 2,127 |
| Sep 17, 2026 | 403.40 | 410.95 | 397.30 | 406.80 | 406.80 | 0.91% | 39,787 |
| Sep 16, 2026 | 419.30 | 423.45 | 400.55 | 403.15 | 403.15 | -3.36% | 7,926 |
| Sep 15, 2026 | 429.00 | 429.05 | 414.30 | 417.15 | 417.15 | -2.22% | 4,619 |
| Sep 11, 2026 | 430.30 | 432.85 | 426.00 | 426.60 | 426.60 | -1.11% | 5,823 |
| Sep 10, 2026 | 432.35 | 441.25 | 427.00 | 431.40 | 431.40 | 0.28% | 7,659 |
| Sep 9, 2026 | 436.00 | 436.00 | 429.10 | 430.20 | 430.20 | -0.90% | 2,780 |
| Sep 8, 2026 | 437.50 | 441.85 | 433.10 | 434.10 | 434.10 | -0.73% | 3,320 |
| Sep 7, 2026 | 440.30 | 442.00 | 435.80 | 437.30 | 437.30 | -0.31% | 5,581 |
| Sep 4, 2026 | 440.95 | 443.00 | 437.95 | 438.65 | 438.65 | -0.42% | 3,922 |
| Sep 3, 2026 | 432.50 | 448.00 | 432.00 | 440.50 | 440.50 | 2.26% | 11,202 |
| Sep 2, 2026 | 431.95 | 434.00 | 427.00 | 430.75 | 430.75 | -0.24% | 4,040 |
| Sep 1, 2026 | 436.90 | 437.10 | 429.10 | 431.80 | 431.80 | -0.61% | 4,926 |
| Aug 31, 2026 | 437.30 | 439.00 | 431.45 | 434.45 | 434.45 | -0.39% | 3,116 |
| Aug 28, 2026 | 439.25 | 439.70 | 433.05 | 436.15 | 436.15 | 0.17% | 10,051 |
| Aug 27, 2026 | 437.50 | 441.00 | 432.15 | 435.40 | 435.40 | -0.15% | 16,933 |
| Aug 26, 2026 | 435.45 | 441.95 | 435.00 | 436.05 | 436.05 | 0.18% | 4,448 |
| Aug 25, 2026 | 440.50 | 442.95 | 433.80 | 435.25 | 435.25 | -0.81% | 6,337 |
| Aug 24, 2026 | 454.80 | 455.95 | 437.00 | 438.80 | 438.80 | -3.07% | 11,050 |
| 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 |