Sirca Paints India Ltd. SIRCA
NSE · India · Process Industries
INR 400.00-10.10 (-2.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 401.55 | -2.08% | INR 410.00 | INR 410.10 | INR 397.00 | 129.85K |
| 2026-09-30 | INR 410.10 | +0.50% | INR 409.00 | INR 416.30 | INR 409.00 | 138.31K |
| 2026-09-29 | INR 408.05 | +0.36% | INR 406.00 | INR 413.00 | INR 401.00 | 147.13K |
| 2026-09-28 | INR 406.60 | -0.90% | INR 410.00 | INR 410.80 | INR 405.10 | 73.51K |
| 2026-09-25 | INR 410.30 | -0.10% | INR 410.70 | INR 413.00 | INR 407.50 | 119.01K |
| 2026-09-24 | INR 410.70 | -0.89% | INR 415.80 | INR 424.55 | INR 406.20 | 306.94K |
| 2026-09-23 | INR 414.40 | +2.42% | INR 405.90 | INR 416.30 | INR 405.00 | 289.85K |
| 2026-09-22 | INR 404.60 | +0.01% | INR 406.00 | INR 411.60 | INR 402.25 | 139.52K |
| 2026-09-21 | INR 404.55 | -0.42% | INR 406.20 | INR 409.95 | INR 402.50 | 83.63K |
| 2026-09-18 | INR 406.25 | -0.07% | INR 410.25 | INR 413.00 | INR 404.00 | 247.26K |
| 2026-09-17 | INR 406.55 | +0.82% | INR 402.95 | INR 410.75 | INR 397.50 | 609.02K |
| 2026-09-16 | INR 403.25 | -3.56% | INR 419.00 | INR 420.95 | INR 399.80 | 225.98K |
| 2026-09-15 | INR 418.15 | -2.15% | INR 429.90 | INR 434.00 | INR 414.00 | 200.97K |
| 2026-09-14 | INR 427.35 | 0.00% | INR 427.35 | INR 427.35 | INR 427.35 | 0 |
| 2026-09-11 | INR 427.35 | -0.97% | INR 429.05 | INR 432.75 | INR 425.45 | 166.25K |
| 2026-09-10 | INR 431.55 | +0.22% | INR 431.95 | INR 441.80 | INR 429.00 | 313.16K |
| 2026-09-09 | INR 430.60 | -0.87% | INR 435.35 | INR 437.00 | INR 429.20 | 201.87K |
| 2026-09-08 | INR 434.40 | -0.56% | INR 437.00 | INR 438.25 | INR 432.50 | 156.44K |
| 2026-09-07 | INR 436.85 | -0.55% | INR 439.90 | INR 442.75 | INR 435.55 | 197.39K |
| 2026-09-04 | INR 439.25 | -0.26% | INR 440.50 | INR 443.00 | INR 437.00 | 156.70K |
| 2026-09-03 | INR 440.40 | +2.12% | INR 433.95 | INR 448.45 | INR 431.75 | 366.52K |
| 2026-09-02 | INR 431.25 | +0.06% | INR 431.00 | INR 433.80 | INR 427.00 | 174.47K |
| 2026-09-01 | INR 431.00 | -0.91% | INR 436.40 | INR 438.30 | INR 429.05 | 222.29K |
| 2026-08-31 | INR 434.95 | -0.31% | INR 436.00 | INR 439.40 | INR 431.00 | 311.96K |
| 2026-08-28 | INR 436.30 | +0.28% | INR 436.90 | INR 439.90 | INR 433.35 | 584.49K |
| 2026-08-27 | INR 435.10 | -0.22% | INR 437.00 | INR 441.00 | INR 432.10 | 455.90K |
| 2026-08-26 | INR 436.05 | +0.13% | INR 435.00 | INR 441.80 | INR 434.80 | 296.41K |
| 2026-08-25 | INR 435.50 | -0.97% | INR 439.65 | INR 442.90 | INR 433.00 | 319.38K |
| 2026-08-24 | INR 439.75 | -2.54% | INR 452.60 | INR 455.00 | INR 435.25 | 473.11K |
| 2026-08-21 | INR 451.20 | +0.32% | INR 451.00 | INR 453.75 | INR 445.65 | 454.32K |
| 2026-08-20 | INR 449.75 | +1.68% | INR 444.90 | INR 451.00 | INR 436.00 | 1.25M |
| 2026-08-19 | INR 442.30 | -0.09% | INR 444.00 | INR 446.95 | INR 439.80 | 1.08M |
| 2026-08-18 | INR 442.70 | +0.74% | INR 440.45 | INR 448.45 | INR 435.30 | 920.33K |
| 2026-08-17 | INR 439.45 | +2.94% | INR 427.40 | INR 441.90 | INR 421.95 | 481.35K |
| 2026-08-14 | INR 426.90 | -1.50% | INR 435.00 | INR 438.40 | INR 424.10 | 313.91K |
| 2026-08-13 | INR 433.40 | -0.57% | INR 437.15 | INR 441.80 | INR 432.20 | 280.45K |
| 2026-08-12 | INR 435.90 | -1.46% | INR 442.60 | INR 443.60 | INR 431.90 | 369.45K |
| 2026-08-11 | INR 442.35 | -2.39% | INR 453.00 | INR 454.95 | INR 435.75 | 335.78K |
| 2026-08-10 | INR 453.20 | +0.73% | INR 450.50 | INR 458.00 | INR 450.30 | 395.56K |
| 2026-08-07 | INR 449.90 | -0.01% | INR 452.00 | INR 454.80 | INR 445.00 | 453.43K |
| 2026-08-06 | INR 449.95 | +1.49% | INR 444.45 | INR 452.70 | INR 441.00 | 559.90K |
| 2026-08-05 | INR 443.35 | +1.45% | INR 438.85 | INR 447.40 | INR 436.30 | 424.45K |
| 2026-08-04 | INR 437.00 | +1.46% | INR 435.00 | INR 439.60 | INR 429.90 | 548.46K |
| 2026-08-03 | INR 430.70 | +2.44% | INR 425.00 | INR 436.00 | INR 422.45 | 458.54K |
| 2026-07-31 | INR 420.45 | +3.32% | INR 409.00 | INR 422.70 | INR 403.65 | 672.39K |
| 2026-07-30 | INR 406.95 | +1.11% | INR 402.50 | INR 409.80 | INR 399.00 | 292.34K |
| 2026-07-29 | INR 402.50 | +2.86% | INR 392.00 | INR 404.45 | INR 389.00 | 586.87K |
| 2026-07-28 | INR 391.30 | -1.62% | INR 401.20 | INR 401.90 | INR 386.05 | 388.88K |
| 2026-07-27 | INR 397.75 | +1.09% | INR 399.00 | INR 403.00 | INR 396.25 | 263.63K |
| 2026-07-24 | INR 393.45 | +0.03% | INR 393.45 | INR 395.80 | INR 389.00 | 197.02K |
| 2026-07-23 | INR 393.35 | -0.04% | INR 393.80 | INR 395.70 | INR 387.55 | 190.15K |
| 2026-07-22 | INR 393.50 | -1.08% | INR 401.00 | INR 401.00 | INR 390.20 | 256.49K |
| 2026-07-21 | INR 397.80 | +1.25% | INR 395.00 | INR 399.50 | INR 394.00 | 205.29K |
| 2026-07-20 | INR 392.90 | +0.49% | INR 390.55 | INR 393.90 | INR 388.50 | 198.56K |
| 2026-07-17 | INR 391.00 | -0.60% | INR 394.60 | INR 394.75 | INR 385.00 | 463.87K |
| 2026-07-16 | INR 393.35 | 0.00% | INR 397.60 | INR 397.60 | INR 389.25 | 291.63K |
| 2026-07-15 | INR 393.35 | -1.11% | INR 397.75 | INR 398.90 | INR 391.00 | 226.68K |
| 2026-07-14 | INR 397.75 | -1.20% | INR 404.00 | INR 405.00 | INR 396.00 | 165.60K |
| 2026-07-13 | INR 402.60 | +2.27% | INR 395.55 | INR 407.45 | INR 390.00 | 252.06K |
| 2026-07-10 | INR 393.65 | +0.06% | INR 395.00 | INR 407.75 | INR 392.60 | 286.73K |
| 2026-07-09 | INR 393.40 | -0.96% | INR 400.50 | INR 402.75 | INR 391.00 | 161.23K |
| 2026-07-08 | INR 397.20 | -0.87% | INR 400.00 | INR 402.55 | INR 388.80 | 478.86K |
| 2026-07-07 | INR 400.70 | -0.43% | INR 402.40 | INR 402.40 | INR 399.00 | 221.38K |
| 2026-07-06 | INR 402.45 | 0.00% | INR 403.60 | INR 405.00 | INR 400.40 | 157.75K |
| 2026-07-03 | INR 402.45 | +0.29% | INR 404.70 | INR 405.85 | INR 399.05 | 179.76K |
| 2026-07-02 | INR 401.30 | -0.27% | INR 403.35 | INR 405.00 | INR 397.25 | 275.56K |
| 2026-07-01 | INR 402.40 | 0.00% | INR 403.05 | INR 405.70 | INR 399.30 | 276.07K |
| 2026-06-30 | INR 402.40 | -0.98% | INR 406.40 | INR 408.00 | INR 401.05 | 210.34K |
| 2026-06-29 | INR 406.40 | -0.16% | INR 410.00 | INR 410.50 | INR 403.50 | 343.08K |
| 2026-06-26 | INR 407.05 | 0.00% | INR 407.05 | INR 407.05 | INR 407.05 | 0 |
| 2026-06-25 | INR 407.05 | -0.71% | INR 419.90 | INR 430.00 | INR 405.00 | 1.11M |
| 2026-06-24 | INR 409.95 | +0.16% | INR 410.00 | INR 413.65 | INR 408.00 | 274.82K |
| 2026-06-23 | INR 409.30 | -1.06% | INR 413.00 | INR 415.45 | INR 408.00 | 165.67K |
| 2026-06-22 | INR 413.70 | +0.34% | INR 413.90 | INR 418.90 | INR 410.10 | 265.23K |
| 2026-06-19 | INR 412.30 | +0.28% | INR 411.80 | INR 414.80 | INR 408.35 | 133.92K |
| 2026-06-18 | INR 411.15 | -0.65% | INR 415.05 | INR 418.50 | INR 408.20 | 304.02K |
| 2026-06-17 | INR 413.85 | -0.50% | INR 417.75 | INR 422.00 | INR 412.60 | 235.08K |
| 2026-06-16 | INR 415.95 | -0.92% | INR 419.85 | INR 423.00 | INR 413.20 | 299.77K |
| 2026-06-15 | INR 419.80 | +0.39% | INR 425.80 | INR 429.00 | INR 417.30 | 636.57K |
| 2026-06-12 | INR 418.15 | +0.66% | INR 419.20 | INR 420.90 | INR 416.80 | 261.95K |
| 2026-06-11 | INR 415.40 | -0.01% | INR 416.00 | INR 418.00 | INR 412.90 | 155.59K |
| 2026-06-10 | INR 415.45 | -0.76% | INR 421.00 | INR 421.05 | INR 414.10 | 164.15K |
| 2026-06-09 | INR 418.65 | +0.60% | INR 417.50 | INR 420.25 | INR 415.95 | 139.24K |
| 2026-06-08 | INR 416.15 | -0.79% | INR 418.50 | INR 421.25 | INR 414.10 | 130.36K |
| 2026-06-05 | INR 419.45 | +0.17% | INR 420.50 | INR 422.00 | INR 414.50 | 335.28K |
| 2026-06-04 | INR 418.75 | -0.21% | INR 421.10 | INR 422.25 | INR 417.65 | 164.14K |
| 2026-06-03 | INR 419.65 | -0.17% | INR 420.35 | INR 426.80 | INR 415.60 | 221.16K |
| 2026-06-02 | INR 420.35 | -0.54% | INR 424.00 | INR 424.70 | INR 417.40 | 198.06K |
| 2026-06-01 | INR 422.65 | +1.19% | INR 422.95 | INR 436.55 | INR 418.00 | 539.53K |
| 2026-05-29 | INR 417.70 | -0.35% | INR 423.80 | INR 424.30 | INR 414.00 | 247.39K |