Sirca Paints India Limited (NSE:SIRCA)
India · Delayed Price · Currency is INR 459.90
-2.55 (-0.55%)
Sep 11, 2025, 3:30 PM IST
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 463.00 | 465.90 | 439.10 | 459.90 | 459.90 | -0.55% | 816,721 |
| Sep 10, 2025 | 483.80 | 486.00 | 460.10 | 462.45 | 462.45 | -3.86% | 809,784 |
| Sep 9, 2025 | 469.00 | 491.60 | 466.00 | 481.00 | 481.00 | 3.39% | 1,546,172 |
| Sep 8, 2025 | 470.65 | 472.00 | 462.40 | 465.25 | 465.25 | -0.53% | 255,741 |
| Sep 5, 2025 | 467.75 | 469.30 | 460.80 | 467.75 | 467.75 | 0.82% | 270,643 |
| Sep 4, 2025 | 462.95 | 468.50 | 460.85 | 463.95 | 463.95 | 0.40% | 406,821 |
| Sep 3, 2025 | 468.10 | 469.50 | 460.50 | 462.10 | 460.60 | -0.54% | 420,323 |
| Sep 2, 2025 | 472.60 | 476.00 | 462.95 | 464.60 | 463.09 | -0.78% | 648,821 |
| Sep 1, 2025 | 464.50 | 474.00 | 463.00 | 468.25 | 466.73 | 1.19% | 681,268 |
| Aug 29, 2025 | 456.00 | 464.00 | 454.10 | 462.75 | 461.25 | 2.48% | 340,414 |
| Aug 28, 2025 | 460.45 | 461.15 | 450.00 | 451.55 | 450.08 | -1.15% | 236,511 |
| Aug 26, 2025 | 457.55 | 461.50 | 453.25 | 456.80 | 455.32 | 0.07% | 332,408 |
| Aug 25, 2025 | 462.65 | 466.50 | 449.75 | 456.50 | 455.02 | -0.51% | 240,713 |
| Aug 22, 2025 | 457.00 | 467.00 | 456.10 | 458.85 | 457.36 | 1.03% | 426,170 |
| Aug 21, 2025 | 449.80 | 455.65 | 446.50 | 454.15 | 452.68 | 1.10% | 398,127 |
| Aug 20, 2025 | 465.80 | 466.55 | 447.25 | 449.20 | 447.74 | -3.31% | 489,489 |
| Aug 19, 2025 | 472.50 | 473.95 | 460.10 | 464.60 | 463.09 | -1.01% | 461,840 |
| Aug 18, 2025 | 472.00 | 472.90 | 463.80 | 469.35 | 467.83 | 1.04% | 1,161,173 |
| Aug 14, 2025 | 466.85 | 471.00 | 463.50 | 464.50 | 462.99 | -0.03% | 500,025 |
| Aug 13, 2025 | 463.00 | 470.35 | 461.00 | 464.65 | 463.14 | 0.48% | 447,825 |
| Aug 12, 2025 | 461.95 | 466.00 | 457.55 | 462.45 | 460.95 | 0.78% | 1,221,655 |
| Aug 11, 2025 | 458.80 | 468.40 | 451.45 | 458.85 | 457.36 | 1.27% | 865,320 |
| Aug 8, 2025 | 446.35 | 461.55 | 446.00 | 453.10 | 451.63 | 2.06% | 1,075,994 |
| Aug 7, 2025 | 442.00 | 445.00 | 431.00 | 443.95 | 442.51 | 0.52% | 521,790 |
| Aug 6, 2025 | 451.80 | 452.00 | 438.00 | 441.65 | 440.22 | -1.59% | 542,748 |
| Aug 5, 2025 | 446.00 | 456.85 | 444.25 | 448.80 | 447.34 | 1.72% | 1,672,849 |
| Aug 4, 2025 | 446.00 | 450.80 | 431.30 | 441.20 | 439.77 | 1.53% | 1,413,988 |
| Aug 1, 2025 | 438.00 | 444.65 | 432.80 | 434.55 | 433.14 | -0.09% | 384,342 |
| Jul 31, 2025 | 430.00 | 437.70 | 423.00 | 434.95 | 433.54 | 1.13% | 552,715 |
| Jul 30, 2025 | 420.25 | 435.95 | 419.00 | 430.10 | 428.70 | 2.85% | 1,227,906 |
| Jul 29, 2025 | 414.00 | 419.70 | 408.05 | 418.20 | 416.84 | 1.06% | 369,935 |
| Jul 28, 2025 | 421.00 | 421.05 | 410.25 | 413.80 | 412.46 | -0.85% | 236,453 |
| Jul 25, 2025 | 421.40 | 424.65 | 416.45 | 417.35 | 416.00 | -0.73% | 352,266 |
| Jul 24, 2025 | 419.00 | 424.00 | 414.80 | 420.40 | 419.04 | 0.47% | 412,531 |
| Jul 23, 2025 | 420.50 | 420.60 | 414.50 | 418.45 | 417.09 | 0.01% | 246,169 |
| Jul 22, 2025 | 420.50 | 421.60 | 415.70 | 418.40 | 417.04 | 0.14% | 198,665 |
| Jul 21, 2025 | 424.85 | 425.00 | 416.60 | 417.80 | 416.44 | -1.01% | 204,263 |
| Jul 18, 2025 | 424.90 | 426.95 | 419.00 | 422.05 | 420.68 | -0.07% | 300,673 |
| Jul 17, 2025 | 419.00 | 424.00 | 417.50 | 422.35 | 420.98 | 1.17% | 361,442 |
| Jul 16, 2025 | 416.00 | 422.50 | 414.50 | 417.45 | 416.09 | 0.87% | 274,748 |
| Jul 15, 2025 | 421.95 | 422.50 | 408.60 | 413.85 | 412.51 | -1.06% | 501,285 |
| Jul 14, 2025 | 428.40 | 428.80 | 415.00 | 418.30 | 416.94 | -1.48% | 847,500 |
| Jul 11, 2025 | 426.00 | 427.45 | 419.90 | 424.60 | 423.22 | 0.19% | 560,348 |
| Jul 10, 2025 | 420.00 | 425.85 | 419.65 | 423.80 | 422.42 | 1.48% | 424,515 |
| Jul 9, 2025 | 413.40 | 421.00 | 411.85 | 417.60 | 416.24 | 1.45% | 694,446 |
| Jul 8, 2025 | 412.00 | 415.95 | 404.15 | 411.65 | 410.31 | 1.40% | 651,760 |
| Jul 7, 2025 | 393.00 | 409.40 | 391.00 | 405.95 | 404.63 | 6.27% | 1,527,697 |
| Jul 4, 2025 | 374.40 | 385.00 | 373.95 | 382.00 | 380.76 | 2.51% | 179,145 |
| Jul 3, 2025 | 373.00 | 375.60 | 372.00 | 372.65 | 371.44 | 0.66% | 77,176 |
| Jul 2, 2025 | 375.60 | 377.50 | 368.00 | 370.20 | 369.00 | -1.42% | 120,960 |