Sirca Paints India Limited (NSE:SIRCA)
India · Delayed Price · Currency is INR 451.20
+1.45 (0.32%)
Aug 21, 2026, 3:29 PM IST
Sirca Paints India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 451.00 | 453.75 | 445.65 | 451.20 | 451.20 | 0.32% | 454,323 |
| Aug 20, 2026 | 444.90 | 451.00 | 436.00 | 449.75 | 449.75 | 1.68% | 1,246,131 |
| Aug 19, 2026 | 444.00 | 446.95 | 439.80 | 442.30 | 442.30 | -0.09% | 1,080,171 |
| Aug 18, 2026 | 440.45 | 448.45 | 435.30 | 442.70 | 442.70 | 0.74% | 920,331 |
| Aug 17, 2026 | 427.40 | 441.90 | 421.95 | 439.45 | 439.45 | 2.94% | 481,346 |
| Aug 14, 2026 | 435.00 | 438.40 | 424.10 | 426.90 | 426.90 | -1.50% | 313,908 |
| Aug 13, 2026 | 437.15 | 441.80 | 432.20 | 433.40 | 433.40 | -0.57% | 280,453 |
| Aug 12, 2026 | 442.60 | 443.60 | 431.90 | 435.90 | 435.90 | -1.46% | 369,452 |
| Aug 11, 2026 | 453.00 | 454.95 | 435.75 | 442.35 | 442.35 | -2.39% | 335,775 |
| Aug 10, 2026 | 450.50 | 458.00 | 450.30 | 453.20 | 453.20 | 0.73% | 395,563 |
| Aug 7, 2026 | 452.00 | 454.80 | 445.00 | 449.90 | 449.90 | -0.01% | 453,430 |
| Aug 6, 2026 | 444.45 | 452.70 | 441.00 | 449.95 | 449.95 | 1.49% | 559,902 |
| Aug 5, 2026 | 438.85 | 447.40 | 436.30 | 443.35 | 443.35 | 1.45% | 424,454 |
| Aug 4, 2026 | 435.00 | 439.60 | 429.90 | 437.00 | 437.00 | 1.46% | 548,456 |
| Aug 3, 2026 | 425.00 | 436.00 | 422.45 | 430.70 | 430.70 | 2.44% | 458,544 |
| Jul 31, 2026 | 409.00 | 422.70 | 403.65 | 420.45 | 420.45 | 3.83% | 672,391 |
| Jul 30, 2026 | 402.50 | 409.80 | 399.00 | 406.95 | 404.95 | 1.11% | 292,335 |
| Jul 29, 2026 | 392.00 | 404.45 | 389.00 | 402.50 | 400.52 | 2.86% | 586,866 |
| Jul 28, 2026 | 401.20 | 401.90 | 386.05 | 391.30 | 389.38 | -1.62% | 388,878 |
| Jul 27, 2026 | 399.00 | 403.00 | 396.25 | 397.75 | 395.80 | 1.09% | 263,633 |
| Jul 24, 2026 | 393.45 | 395.80 | 389.00 | 393.45 | 391.52 | 0.03% | 197,023 |
| Jul 23, 2026 | 393.80 | 395.70 | 387.55 | 393.35 | 391.42 | -0.04% | 190,146 |
| Jul 22, 2026 | 401.00 | 401.00 | 390.20 | 393.50 | 391.57 | -1.08% | 256,493 |
| Jul 21, 2026 | 395.00 | 399.50 | 394.00 | 397.80 | 395.84 | 1.25% | 205,294 |
| Jul 20, 2026 | 390.55 | 393.90 | 388.50 | 392.90 | 390.97 | 0.49% | 198,556 |
| Jul 17, 2026 | 394.60 | 394.75 | 385.00 | 391.00 | 389.08 | -0.60% | 463,874 |
| Jul 16, 2026 | 397.60 | 397.60 | 389.25 | 393.35 | 391.42 | - | 291,627 |
| Jul 15, 2026 | 397.75 | 398.90 | 391.00 | 393.35 | 391.42 | -1.11% | 226,675 |
| Jul 14, 2026 | 404.00 | 405.00 | 396.00 | 397.75 | 395.80 | -1.20% | 165,596 |
| Jul 13, 2026 | 395.55 | 407.45 | 390.00 | 402.60 | 400.62 | 2.27% | 252,061 |
| Jul 10, 2026 | 395.00 | 407.75 | 392.60 | 393.65 | 391.72 | 0.06% | 286,734 |
| Jul 9, 2026 | 400.50 | 402.75 | 391.00 | 393.40 | 391.47 | -0.96% | 161,230 |
| Jul 8, 2026 | 400.00 | 402.55 | 388.80 | 397.20 | 395.25 | -0.87% | 478,862 |
| Jul 7, 2026 | 402.40 | 402.40 | 399.00 | 400.70 | 398.73 | -0.43% | 221,381 |
| Jul 6, 2026 | 403.60 | 405.00 | 400.40 | 402.45 | 400.47 | - | 157,749 |
| Jul 3, 2026 | 404.70 | 405.85 | 399.05 | 402.45 | 400.47 | 0.29% | 179,763 |
| Jul 2, 2026 | 403.35 | 405.00 | 397.25 | 401.30 | 399.33 | -0.27% | 275,562 |
| Jul 1, 2026 | 403.05 | 405.70 | 399.30 | 402.40 | 400.42 | - | 276,071 |
| Jun 30, 2026 | 406.40 | 408.00 | 401.05 | 402.40 | 400.42 | -0.98% | 210,344 |
| Jun 29, 2026 | 410.00 | 410.50 | 403.50 | 406.40 | 404.40 | -0.16% | 343,075 |
| Jun 25, 2026 | 419.90 | 430.00 | 405.00 | 407.05 | 405.05 | -0.71% | 1,105,647 |
| Jun 24, 2026 | 410.00 | 413.65 | 408.00 | 409.95 | 407.94 | 0.16% | 274,822 |
| Jun 23, 2026 | 413.00 | 415.45 | 408.00 | 409.30 | 407.29 | -1.06% | 165,669 |
| Jun 22, 2026 | 413.90 | 418.90 | 410.10 | 413.70 | 411.67 | 0.34% | 265,228 |
| Jun 19, 2026 | 411.80 | 414.80 | 408.35 | 412.30 | 410.27 | 0.28% | 133,916 |
| Jun 18, 2026 | 415.05 | 418.50 | 408.20 | 411.15 | 409.13 | -0.65% | 304,019 |
| Jun 17, 2026 | 417.75 | 422.00 | 412.60 | 413.85 | 411.82 | -0.50% | 235,081 |
| Jun 16, 2026 | 419.85 | 423.00 | 413.20 | 415.95 | 413.91 | -0.92% | 299,773 |
| Jun 15, 2026 | 425.80 | 429.00 | 417.30 | 419.80 | 417.74 | 0.39% | 636,566 |
| Jun 12, 2026 | 419.20 | 420.90 | 416.80 | 418.15 | 416.09 | 0.66% | 261,947 |