Sirca Paints India Limited (SIRCA.NS) NSE
432.95
+16.75(+4.02%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
432.95
+16.75(+4.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 421.8 | 432.95 | 432.95 | 438.4 | 417.5 | 251,849 |
| March 24, 2026 | 410.05 | 416.2 | 416.2 | 422.2 | 403.5 | 239,085 |
| March 23, 2026 | 429 | 398.65 | 398.65 | 429.2 | 395 | 116,949 |
| March 19, 2026 | 431 | 424.65 | 424.65 | 434.85 | 420.45 | 525,088 |
| March 18, 2026 | 428.55 | 434 | 434 | 439.85 | 427 | 359,458 |
| March 17, 2026 | 412.55 | 426.3 | 426.3 | 432 | 407.85 | 328,386 |
| March 16, 2026 | 411 | 408.45 | 408.45 | 420 | 398.45 | 296,985 |
| March 13, 2026 | 426 | 410.25 | 410.25 | 426 | 407 | 183,017 |
| March 12, 2026 | 429.5 | 424.15 | 424.15 | 429.5 | 414 | 195,113 |
| March 11, 2026 | 445.9 | 428.5 | 428.5 | 449.65 | 423.15 | 236,748 |
| March 10, 2026 | 441 | 438.75 | 438.75 | 446.5 | 437 | 190,940 |
| March 09, 2026 | 446 | 432.55 | 432.55 | 446.9 | 430.25 | 105,068 |
| March 06, 2026 | 459.5 | 451.4 | 451.4 | 461 | 447.1 | 266,607 |
| March 05, 2026 | 440 | 452.95 | 452.95 | 456 | 438.5 | 253,034 |
| March 02, 2026 | 454 | 439 | 439 | 456.55 | 435 | 300,968 |
| February 27, 2026 | 461.45 | 457.25 | 457.25 | 464.4 | 455.5 | 193,985 |
| February 26, 2026 | 460.8 | 458.25 | 458.25 | 470 | 456.1 | 269,461 |
| February 25, 2026 | 464.5 | 459.35 | 459.35 | 465.9 | 457.2 | 139,056 |
| February 24, 2026 | 467.7 | 464.3 | 464.3 | 470 | 462 | 186,410 |
| February 23, 2026 | 468 | 467.9 | 467.9 | 474 | 465.1 | 438,840 |
| February 20, 2026 | 467.25 | 458.85 | 0 | 469.65 | 456.25 | 289,469 |
| February 19, 2026 | 470.5 | 466 | 0 | 471.05 | 463 | 170,382 |
| February 18, 2026 | 468.55 | 468 | 0 | 470.4 | 465 | 195,657 |
| February 17, 2026 | 475.9 | 467.3 | 0 | 475.9 | 466 | 201,364 |
| February 16, 2026 | 471.5 | 473.4 | 0 | 478.95 | 469 | 228,796 |
| February 13, 2026 | 477.6 | 472.6 | 0 | 481 | 468 | 260,279 |
| February 12, 2026 | 483.3 | 478.2 | 0 | 483.3 | 475.2 | 136,145 |
| February 11, 2026 | 482.55 | 479.5 | 0 | 483.5 | 475.5 | 148,091 |
| February 10, 2026 | 469.8 | 480.2 | 0 | 483.95 | 469.5 | 278,807 |
| February 09, 2026 | 467.8 | 469.1 | 0 | 473 | 460.05 | 182,387 |
| February 06, 2026 | 476.75 | 465.5 | 0 | 476.8 | 461.95 | 157,061 |
| February 05, 2026 | 480 | 479.05 | 0 | 487.7 | 475 | 344,312 |
| February 04, 2026 | 477.8 | 477.15 | 0 | 480.95 | 472.5 | 222,874 |
| February 03, 2026 | 480 | 474.05 | 0 | 481.85 | 466 | 155,467 |
| February 02, 2026 | 457.35 | 455.5 | 0 | 464.5 | 447.5 | 236,869 |
| February 01, 2026 | 465 | 456.6 | 0 | 471.8 | 454 | 124,060 |
| January 30, 2026 | 463.75 | 463.85 | 0 | 472 | 458.1 | 141,190 |
| January 29, 2026 | 479.95 | 465.75 | 0 | 480 | 463 | 150,459 |
| January 28, 2026 | 464.4 | 479.8 | 0 | 485.4 | 463.75 | 342,493 |
| January 27, 2026 | 462.7 | 460.5 | 0 | 465.95 | 452.5 | 213,355 |
| January 23, 2026 | 471 | 459.95 | 0 | 476.9 | 456.1 | 257,607 |
| January 22, 2026 | 476.9 | 470.2 | 0 | 483 | 467.05 | 360,388 |
| January 21, 2026 | 482.5 | 469.05 | 0 | 485.85 | 466.55 | 282,202 |
| January 20, 2026 | 495 | 481.7 | 0 | 495.6 | 478.3 | 188,596 |
| January 19, 2026 | 492 | 493.7 | 0 | 497.7 | 485.5 | 219,914 |
| January 16, 2026 | 487.55 | 491.4 | 0 | 497.85 | 486.35 | 353,946 |
| January 14, 2026 | 481 | 485.15 | 0 | 491 | 478 | 198,945 |
| January 13, 2026 | 473.25 | 479 | 0 | 482 | 470.5 | 203,171 |
| January 12, 2026 | 471.8 | 468.55 | 0 | 472.95 | 461 | 150,380 |
| January 09, 2026 | 484 | 470.45 | 0 | 485.15 | 468.4 | 218,951 |
| January 08, 2026 | 490 | 483.7 | 0 | 495 | 482 | 117,489 |
| January 07, 2026 | 491.4 | 489.2 | 0 | 496 | 487.7 | 137,706 |
| January 06, 2026 | 501.6 | 491.4 | 0 | 502.55 | 489 | 152,176 |
| January 05, 2026 | 504.8 | 500.65 | 0 | 507.65 | 498 | 216,150 |
| January 02, 2026 | 482.85 | 503.65 | 0 | 506 | 480.2 | 302,904 |
| January 01, 2026 | 486.05 | 483.15 | 0 | 490 | 478.2 | 209,125 |
| December 31, 2025 | 485 | 486.65 | 0 | 490.1 | 481.3 | 182,657 |
| December 30, 2025 | 484 | 484 | 0 | 488.7 | 476.1 | 397,761 |
| December 29, 2025 | 487 | 483.5 | 0 | 493 | 481 | 297,124 |
| December 26, 2025 | 481 | 486.25 | 0 | 491.75 | 475.05 | 288,186 |