Sirca Paints India Limited (NSE:SIRCA)
India · Delayed Price · Currency is INR 410.00
+0.45 (0.11%)
Nov 12, 2026, 3:30 PM IST
Sirca Paints India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 409.90 | 416.60 | 408.85 | 410.00 | 410.00 | 0.11% | 913,308 |
| Nov 11, 2026 | 410.00 | 417.75 | 408.00 | 409.55 | 409.55 | 0.49% | 716,117 |
| Nov 9, 2026 | 410.50 | 411.00 | 406.50 | 407.55 | 407.55 | -0.38% | 106,021 |
| Nov 8, 2026 | 409.80 | 411.00 | 407.50 | 409.10 | 409.10 | 0.69% | 22,570 |
| Nov 6, 2026 | 410.80 | 413.00 | 403.35 | 406.30 | 406.30 | -1.05% | 315,918 |
| Nov 5, 2026 | 412.70 | 422.00 | 409.15 | 410.60 | 410.60 | 0.48% | 854,643 |
| Nov 4, 2026 | 407.00 | 416.00 | 404.50 | 408.65 | 408.65 | -0.05% | 983,864 |
| Nov 3, 2026 | 405.00 | 417.65 | 404.00 | 408.85 | 408.85 | 0.34% | 934,979 |
| Nov 2, 2026 | 408.75 | 416.65 | 401.30 | 407.45 | 407.45 | 0.49% | 1,002,395 |
| Oct 30, 2026 | 417.00 | 419.50 | 403.00 | 405.45 | 405.45 | -2.49% | 948,432 |
| Oct 29, 2026 | 413.90 | 419.75 | 410.55 | 415.80 | 415.80 | 0.56% | 1,902,196 |
| Oct 28, 2026 | 411.00 | 416.00 | 405.15 | 413.50 | 413.50 | 0.60% | 1,290,919 |
| Oct 27, 2026 | 410.90 | 418.75 | 408.00 | 411.05 | 411.05 | 0.15% | 762,855 |
| Oct 26, 2026 | 409.05 | 416.00 | 405.00 | 410.45 | 410.45 | 0.20% | 140,997 |
| Oct 23, 2026 | 421.05 | 422.00 | 405.50 | 409.65 | 409.65 | -2.51% | 203,212 |
| Oct 22, 2026 | 430.05 | 431.80 | 417.50 | 420.20 | 420.20 | -2.29% | 113,607 |
| Oct 21, 2026 | 435.50 | 437.70 | 426.10 | 430.05 | 430.05 | -1.14% | 397,923 |
| Oct 19, 2026 | 428.00 | 441.40 | 427.00 | 435.00 | 435.00 | 1.78% | 244,803 |
| Oct 16, 2026 | 429.90 | 430.95 | 425.30 | 427.40 | 427.40 | -0.41% | 108,302 |
| Oct 15, 2026 | 433.65 | 438.00 | 427.00 | 429.15 | 429.15 | -0.24% | 266,805 |
| Oct 14, 2026 | 413.00 | 435.40 | 413.00 | 430.20 | 430.20 | 4.60% | 727,963 |
| Oct 13, 2026 | 409.90 | 414.00 | 405.00 | 411.30 | 411.30 | 0.76% | 230,723 |
| Oct 12, 2026 | 403.50 | 410.95 | 403.50 | 408.20 | 408.20 | 1.37% | 99,691 |
| Oct 9, 2026 | 402.25 | 405.00 | 398.90 | 402.70 | 402.70 | 0.12% | 66,070 |
| Oct 8, 2026 | 413.00 | 413.15 | 400.50 | 402.20 | 402.20 | -2.78% | 80,595 |
| Oct 7, 2026 | 408.00 | 418.00 | 407.00 | 413.70 | 413.70 | 1.75% | 164,236 |
| Oct 6, 2026 | 403.80 | 411.00 | 403.70 | 406.60 | 406.60 | 1.22% | 78,928 |
| Oct 5, 2026 | 401.60 | 404.80 | 400.15 | 401.70 | 401.70 | 0.04% | 122,332 |
| 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 |