Sirca Paints India Limited (NSE:SIRCA)
India · Delayed Price · Currency is INR 417.70
-1.45 (-0.35%)
May 29, 2026, 3:29 PM IST
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 423.80 | 424.30 | 414.00 | 417.70 | 417.70 | -0.35% | 247,391 |
| May 27, 2026 | 421.00 | 422.10 | 417.50 | 419.15 | 419.15 | -0.08% | 181,724 |
| May 26, 2026 | 423.05 | 424.70 | 417.60 | 419.50 | 419.50 | -0.11% | 474,148 |
| May 25, 2026 | 422.25 | 426.50 | 418.60 | 419.95 | 419.95 | 0.14% | 486,109 |
| May 22, 2026 | 421.70 | 429.80 | 417.20 | 419.35 | 419.35 | -0.26% | 492,214 |
| May 21, 2026 | 424.70 | 428.55 | 417.05 | 420.45 | 420.45 | 0.01% | 827,946 |
| May 20, 2026 | 421.05 | 424.50 | 413.20 | 420.40 | 420.40 | -0.15% | 324,220 |
| May 19, 2026 | 426.10 | 428.25 | 418.65 | 421.05 | 421.05 | -0.80% | 267,345 |
| May 18, 2026 | 437.05 | 437.70 | 419.35 | 424.45 | 424.45 | -2.72% | 366,521 |
| May 15, 2026 | 433.45 | 443.00 | 426.30 | 436.30 | 436.30 | 1.52% | 600,576 |
| May 14, 2026 | 426.80 | 434.70 | 422.65 | 429.75 | 429.75 | 1.66% | 890,542 |
| May 13, 2026 | 428.00 | 428.90 | 418.30 | 422.75 | 422.75 | -1.01% | 769,487 |
| May 12, 2026 | 434.05 | 441.30 | 424.00 | 427.05 | 427.05 | 0.70% | 1,228,377 |
| May 11, 2026 | 424.80 | 429.80 | 416.00 | 424.10 | 424.10 | 0.24% | 2,327,296 |
| May 8, 2026 | 438.90 | 444.70 | 417.05 | 423.10 | 423.10 | -0.53% | 3,486,664 |
| May 7, 2026 | 428.00 | 432.00 | 424.00 | 425.35 | 425.35 | -0.07% | 314,724 |
| May 6, 2026 | 431.00 | 434.65 | 420.80 | 425.65 | 425.65 | -1.10% | 347,064 |
| May 5, 2026 | 433.00 | 433.80 | 426.30 | 430.40 | 430.40 | -0.28% | 230,071 |
| May 4, 2026 | 424.00 | 433.90 | 423.05 | 431.60 | 431.60 | 1.85% | 277,741 |
| Apr 30, 2026 | 429.85 | 430.00 | 419.60 | 423.75 | 423.75 | -0.96% | 221,972 |
| Apr 29, 2026 | 431.00 | 436.55 | 426.00 | 427.85 | 427.85 | -0.40% | 238,165 |
| Apr 28, 2026 | 437.00 | 440.00 | 427.10 | 429.55 | 429.55 | -1.01% | 257,208 |
| Apr 27, 2026 | 443.50 | 444.85 | 430.10 | 433.95 | 433.95 | -0.77% | 244,482 |
| Apr 24, 2026 | 440.95 | 444.70 | 435.00 | 437.30 | 437.30 | -0.58% | 280,337 |
| Apr 23, 2026 | 447.50 | 449.10 | 425.80 | 439.85 | 439.85 | -1.31% | 545,349 |
| Apr 22, 2026 | 450.00 | 453.00 | 444.50 | 445.70 | 445.70 | -0.12% | 169,415 |
| Apr 21, 2026 | 447.00 | 453.00 | 438.50 | 446.25 | 446.25 | 0.62% | 381,284 |
| Apr 20, 2026 | 460.00 | 464.25 | 437.70 | 443.50 | 443.50 | -2.89% | 268,574 |
| Apr 17, 2026 | 442.90 | 460.15 | 440.55 | 456.70 | 456.70 | 3.94% | 1,078,371 |
| Apr 16, 2026 | 442.00 | 443.50 | 432.10 | 439.40 | 439.40 | 0.08% | 303,860 |
| Apr 15, 2026 | 443.00 | 444.45 | 433.10 | 439.05 | 439.05 | 2.32% | 228,458 |
| Apr 13, 2026 | 435.00 | 437.90 | 419.10 | 429.10 | 429.10 | -1.84% | 357,022 |
| Apr 10, 2026 | 429.00 | 443.90 | 425.00 | 437.15 | 437.15 | 3.21% | 554,520 |
| Apr 9, 2026 | 421.80 | 429.00 | 414.90 | 423.55 | 423.55 | 1.73% | 688,010 |
| Apr 8, 2026 | 410.00 | 421.80 | 405.00 | 416.35 | 416.35 | 3.53% | 270,510 |
| Apr 7, 2026 | 411.35 | 416.80 | 399.00 | 402.15 | 402.15 | -1.96% | 168,616 |
| Apr 6, 2026 | 428.05 | 430.00 | 406.00 | 410.20 | 410.20 | -2.82% | 231,007 |
| Apr 2, 2026 | 419.00 | 426.00 | 410.20 | 422.10 | 422.10 | -0.15% | 144,800 |
| Apr 1, 2026 | 409.15 | 431.80 | 409.15 | 422.75 | 422.75 | 5.33% | 432,720 |
| Mar 30, 2026 | 419.00 | 419.00 | 396.30 | 401.35 | 401.35 | -4.37% | 192,115 |
| Mar 27, 2026 | 433.50 | 434.00 | 418.35 | 419.70 | 419.70 | -3.06% | 162,627 |
| Mar 25, 2026 | 421.80 | 438.40 | 417.50 | 432.95 | 432.95 | 4.02% | 251,849 |
| Mar 24, 2026 | 410.05 | 422.20 | 403.50 | 416.20 | 416.20 | 4.40% | 238,965 |
| Mar 23, 2026 | 429.00 | 429.20 | 395.00 | 398.65 | 398.65 | -7.13% | 116,956 |
| Mar 20, 2026 | 427.50 | 438.90 | 424.25 | 429.25 | 429.25 | 1.08% | 171,041 |
| Mar 19, 2026 | 431.00 | 434.85 | 420.45 | 424.65 | 424.65 | -2.15% | 525,088 |
| Mar 18, 2026 | 428.55 | 439.85 | 427.00 | 434.00 | 434.00 | 1.81% | 364,076 |
| Mar 17, 2026 | 412.55 | 432.00 | 407.85 | 426.30 | 426.30 | 4.37% | 331,427 |
| Mar 16, 2026 | 411.00 | 420.00 | 398.45 | 408.45 | 408.45 | -0.44% | 296,800 |
| Mar 13, 2026 | 426.00 | 426.00 | 407.00 | 410.25 | 410.25 | -3.28% | 187,017 |