Sirca Paints India Limited (NSE:SIRCA)
India · Delayed Price · Currency is INR 421.00
-2.10 (-0.50%)
May 11, 2026, 12:19 PM IST
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 429.50 | 429.50 | 414.00 | 424.15 | 424.15 | -1.02% | 194,833 |
| Mar 11, 2026 | 445.90 | 449.65 | 423.15 | 428.50 | 428.50 | -2.34% | 236,278 |
| Mar 10, 2026 | 441.00 | 446.50 | 437.00 | 438.75 | 438.75 | 1.43% | 190,941 |
| 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 |