Sirca Paints India Limited (NSE:SIRCA)
India · Delayed Price · Currency is INR 432.55
-18.85 (-4.18%)
Mar 9, 2026, 3:29 PM IST
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 446.00 | 446.90 | 430.25 | 432.55 | 432.55 | -4.18% | 112,505 |
| Mar 6, 2026 | 459.50 | 461.00 | 447.10 | 451.40 | 451.40 | -0.34% | 266,564 |
| Mar 5, 2026 | 440.00 | 456.00 | 438.50 | 452.95 | 452.95 | 3.46% | 252,834 |
| Mar 4, 2026 | 435.00 | 442.65 | 429.00 | 437.80 | 437.80 | -0.27% | 321,228 |
| Mar 2, 2026 | 454.00 | 456.55 | 435.00 | 439.00 | 439.00 | -3.99% | 300,968 |
| Feb 27, 2026 | 461.45 | 464.40 | 455.50 | 457.25 | 457.25 | -0.22% | 193,985 |
| Feb 26, 2026 | 460.80 | 470.00 | 456.10 | 458.25 | 458.25 | -0.24% | 269,461 |
| Feb 25, 2026 | 464.50 | 465.90 | 457.20 | 459.35 | 459.35 | -1.07% | 138,999 |
| Feb 24, 2026 | 467.70 | 470.00 | 462.00 | 464.30 | 464.30 | -0.77% | 185,866 |
| Feb 23, 2026 | 468.00 | 474.00 | 465.10 | 467.90 | 467.90 | 1.97% | 438,808 |
| Feb 20, 2026 | 467.25 | 469.65 | 456.25 | 458.85 | 458.85 | -1.53% | 330,978 |
| Feb 19, 2026 | 470.50 | 471.05 | 463.00 | 466.00 | 466.00 | -0.43% | 170,382 |
| Feb 18, 2026 | 468.55 | 470.40 | 465.00 | 468.00 | 468.00 | 0.15% | 195,657 |
| Feb 17, 2026 | 475.90 | 475.90 | 466.00 | 467.30 | 467.30 | -1.29% | 201,364 |
| Feb 16, 2026 | 471.50 | 478.95 | 469.00 | 473.40 | 473.40 | 0.17% | 228,796 |
| Feb 13, 2026 | 477.60 | 481.00 | 468.00 | 472.60 | 472.60 | -1.17% | 260,279 |
| Feb 12, 2026 | 483.30 | 483.30 | 475.20 | 478.20 | 478.20 | -0.27% | 136,025 |
| Feb 11, 2026 | 482.55 | 483.50 | 475.50 | 479.50 | 479.50 | -0.15% | 148,091 |
| Feb 10, 2026 | 469.80 | 483.95 | 469.50 | 480.20 | 480.20 | 2.37% | 278,768 |
| Feb 9, 2026 | 467.80 | 473.00 | 460.05 | 469.10 | 469.10 | 0.77% | 182,387 |
| Feb 6, 2026 | 476.75 | 476.80 | 461.95 | 465.50 | 465.50 | -2.83% | 156,961 |
| Feb 5, 2026 | 480.00 | 487.70 | 475.00 | 479.05 | 479.05 | 0.40% | 344,311 |
| Feb 4, 2026 | 477.80 | 480.95 | 472.50 | 477.15 | 477.15 | 0.65% | 222,874 |
| Feb 3, 2026 | 480.00 | 481.85 | 466.00 | 474.05 | 474.05 | 4.07% | 155,467 |
| Feb 2, 2026 | 457.35 | 464.50 | 447.50 | 455.50 | 455.50 | -0.24% | 236,869 |
| Feb 1, 2026 | 465.00 | 471.80 | 454.00 | 456.60 | 456.60 | -1.56% | 124,060 |
| Jan 30, 2026 | 463.75 | 472.00 | 458.10 | 463.85 | 463.85 | -0.41% | 141,190 |
| Jan 29, 2026 | 479.95 | 480.00 | 463.00 | 465.75 | 465.75 | -2.93% | 150,219 |
| Jan 28, 2026 | 464.40 | 485.40 | 463.75 | 479.80 | 479.80 | 4.19% | 342,414 |
| Jan 27, 2026 | 462.70 | 465.95 | 452.50 | 460.50 | 460.50 | 0.12% | 213,355 |
| Jan 23, 2026 | 471.00 | 476.90 | 456.10 | 459.95 | 459.95 | -2.18% | 257,607 |
| Jan 22, 2026 | 476.90 | 483.00 | 467.05 | 470.20 | 470.20 | 0.25% | 360,388 |
| Jan 21, 2026 | 482.50 | 485.85 | 466.55 | 469.05 | 469.05 | -2.63% | 282,202 |
| Jan 20, 2026 | 495.00 | 495.60 | 478.30 | 481.70 | 481.70 | -2.43% | 188,596 |
| Jan 19, 2026 | 492.00 | 497.70 | 485.50 | 493.70 | 493.70 | 0.47% | 219,914 |
| Jan 16, 2026 | 487.55 | 497.85 | 486.35 | 491.40 | 491.40 | 1.29% | 353,946 |
| Jan 14, 2026 | 481.00 | 491.00 | 478.00 | 485.15 | 485.15 | 1.28% | 198,945 |
| Jan 13, 2026 | 473.25 | 482.00 | 470.50 | 479.00 | 479.00 | 2.23% | 203,171 |
| Jan 12, 2026 | 471.80 | 472.95 | 461.00 | 468.55 | 468.55 | -0.40% | 150,380 |
| Jan 9, 2026 | 484.00 | 485.15 | 468.40 | 470.45 | 470.45 | -2.74% | 218,951 |
| Jan 8, 2026 | 490.00 | 495.00 | 482.00 | 483.70 | 483.70 | -1.12% | 117,489 |
| Jan 7, 2026 | 491.40 | 496.00 | 487.70 | 489.20 | 489.20 | -0.45% | 137,706 |
| Jan 6, 2026 | 501.60 | 502.55 | 489.00 | 491.40 | 491.40 | -1.85% | 152,176 |
| Jan 5, 2026 | 504.80 | 507.65 | 498.00 | 500.65 | 500.65 | -0.60% | 216,150 |
| Jan 2, 2026 | 482.85 | 506.00 | 480.20 | 503.65 | 503.65 | 4.24% | 302,904 |
| Jan 1, 2026 | 486.05 | 490.00 | 478.20 | 483.15 | 483.15 | -0.72% | 209,125 |
| Dec 31, 2025 | 485.00 | 490.10 | 481.30 | 486.65 | 486.65 | 0.55% | 182,457 |
| Dec 30, 2025 | 484.00 | 488.70 | 476.10 | 484.00 | 484.00 | 0.10% | 397,751 |
| Dec 29, 2025 | 487.00 | 493.00 | 481.00 | 483.50 | 483.50 | -0.57% | 297,124 |
| Dec 26, 2025 | 481.00 | 491.75 | 475.05 | 486.25 | 486.25 | 0.89% | 288,182 |