Sirca Paints India Limited (NSE:SIRCA)
India · Delayed Price · Currency is INR 400.00
-10.10 (-2.46%)
Oct 1, 2026, 3:29 PM IST
Sirca Paints India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 410.00 | 410.10 | 397.00 | 401.55 | 401.55 | -2.08% | 129,849 |
| Sep 30, 2026 | 409.00 | 416.30 | 409.00 | 410.10 | 410.10 | 0.50% | 138,309 |
| Sep 29, 2026 | 406.00 | 413.00 | 401.00 | 408.05 | 408.05 | 0.36% | 147,126 |
| Sep 28, 2026 | 410.00 | 410.80 | 405.10 | 406.60 | 406.60 | -0.90% | 73,509 |
| Sep 25, 2026 | 410.70 | 413.00 | 407.50 | 410.30 | 410.30 | -0.10% | 119,005 |
| Sep 24, 2026 | 415.80 | 424.55 | 406.20 | 410.70 | 410.70 | -0.89% | 306,940 |
| Sep 23, 2026 | 405.90 | 416.30 | 405.00 | 414.40 | 414.40 | 2.42% | 289,848 |
| Sep 22, 2026 | 406.00 | 411.60 | 402.25 | 404.60 | 404.60 | 0.01% | 139,519 |
| Sep 21, 2026 | 406.20 | 409.95 | 402.50 | 404.55 | 404.55 | -0.42% | 83,629 |
| Sep 18, 2026 | 410.25 | 413.00 | 404.00 | 406.25 | 406.25 | -0.07% | 247,257 |
| Sep 17, 2026 | 402.95 | 410.75 | 397.50 | 406.55 | 406.55 | 0.82% | 609,017 |
| Sep 16, 2026 | 419.00 | 420.95 | 399.80 | 403.25 | 403.25 | -3.56% | 225,976 |
| Sep 15, 2026 | 429.90 | 434.00 | 414.00 | 418.15 | 418.15 | -2.15% | 200,970 |
| Sep 11, 2026 | 429.05 | 432.75 | 425.45 | 427.35 | 427.35 | -0.97% | 166,249 |
| Sep 10, 2026 | 431.95 | 441.80 | 429.00 | 431.55 | 431.55 | 0.22% | 313,161 |
| Sep 9, 2026 | 435.35 | 437.00 | 429.20 | 430.60 | 430.60 | -0.87% | 201,874 |
| Sep 8, 2026 | 437.00 | 438.25 | 432.50 | 434.40 | 434.40 | -0.56% | 156,436 |
| Sep 7, 2026 | 439.90 | 442.75 | 435.55 | 436.85 | 436.85 | -0.55% | 197,385 |
| Sep 4, 2026 | 440.50 | 443.00 | 437.00 | 439.25 | 439.25 | -0.26% | 156,696 |
| Sep 3, 2026 | 433.95 | 448.45 | 431.75 | 440.40 | 440.40 | 2.12% | 366,522 |
| Sep 2, 2026 | 431.00 | 433.80 | 427.00 | 431.25 | 431.25 | 0.06% | 174,471 |
| Sep 1, 2026 | 436.40 | 438.30 | 429.05 | 431.00 | 431.00 | -0.91% | 222,287 |
| Aug 31, 2026 | 436.00 | 439.40 | 431.00 | 434.95 | 434.95 | -0.31% | 311,961 |
| Aug 28, 2026 | 436.90 | 439.90 | 433.35 | 436.30 | 436.30 | 0.28% | 584,490 |
| Aug 27, 2026 | 437.00 | 441.00 | 432.10 | 435.10 | 435.10 | -0.22% | 455,904 |
| Aug 26, 2026 | 435.00 | 441.80 | 434.80 | 436.05 | 436.05 | 0.13% | 296,409 |
| Aug 25, 2026 | 439.65 | 442.90 | 433.00 | 435.50 | 435.50 | -0.97% | 319,377 |
| Aug 24, 2026 | 452.60 | 455.00 | 435.25 | 439.75 | 439.75 | -2.54% | 473,107 |
| 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 |