Sirca Paints India Limited (NSE:SIRCA)
India
· Delayed Price · Currency is INR 432.55
-18.85 (-4.18%)
Mar 9, 2026, 3:29 PM IST
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 470.50 | 471.05 | 463.00 | 466.00 | 466.00 | -0.43% | 170,382 |
| Feb 18, 2026 | 468.55 | 470.40 | 465.00 | 468.00 | 468.00 | 0.15% | 195,657 |
| Feb 17, 2026 | 475.90 | 475.90 | 466.00 | 467.30 | 467.30 | -1.29% | 201,364 |
| Feb 16, 2026 | 471.50 | 478.95 | 469.00 | 473.40 | 473.40 | 0.17% | 228,796 |
| Feb 13, 2026 | 477.60 | 481.00 | 468.00 | 472.60 | 472.60 | -1.17% | 260,279 |
| Feb 12, 2026 | 483.30 | 483.30 | 475.20 | 478.20 | 478.20 | -0.27% | 136,025 |
| Feb 11, 2026 | 482.55 | 483.50 | 475.50 | 479.50 | 479.50 | -0.15% | 148,091 |
| Feb 10, 2026 | 469.80 | 483.95 | 469.50 | 480.20 | 480.20 | 2.37% | 278,768 |
| Feb 9, 2026 | 467.80 | 473.00 | 460.05 | 469.10 | 469.10 | 0.77% | 182,387 |
| Feb 6, 2026 | 476.75 | 476.80 | 461.95 | 465.50 | 465.50 | -2.83% | 156,961 |
| Feb 5, 2026 | 480.00 | 487.70 | 475.00 | 479.05 | 479.05 | 0.40% | 344,311 |
| Feb 4, 2026 | 477.80 | 480.95 | 472.50 | 477.15 | 477.15 | 0.65% | 222,874 |
| Feb 3, 2026 | 480.00 | 481.85 | 466.00 | 474.05 | 474.05 | 4.07% | 155,467 |
| Feb 2, 2026 | 457.35 | 464.50 | 447.50 | 455.50 | 455.50 | -0.24% | 236,869 |
| Feb 1, 2026 | 465.00 | 471.80 | 454.00 | 456.60 | 456.60 | -1.56% | 124,060 |
| Jan 30, 2026 | 463.75 | 472.00 | 458.10 | 463.85 | 463.85 | -0.41% | 141,190 |
| Jan 29, 2026 | 479.95 | 480.00 | 463.00 | 465.75 | 465.75 | -2.93% | 150,219 |
| Jan 28, 2026 | 464.40 | 485.40 | 463.75 | 479.80 | 479.80 | 4.19% | 342,414 |
| Jan 27, 2026 | 462.70 | 465.95 | 452.50 | 460.50 | 460.50 | 0.12% | 213,355 |
| Jan 23, 2026 | 471.00 | 476.90 | 456.10 | 459.95 | 459.95 | -2.18% | 257,607 |
| Jan 22, 2026 | 476.90 | 483.00 | 467.05 | 470.20 | 470.20 | 0.25% | 360,388 |
| Jan 21, 2026 | 482.50 | 485.85 | 466.55 | 469.05 | 469.05 | -2.63% | 282,202 |
| Jan 20, 2026 | 495.00 | 495.60 | 478.30 | 481.70 | 481.70 | -2.43% | 188,596 |
| Jan 19, 2026 | 492.00 | 497.70 | 485.50 | 493.70 | 493.70 | 0.47% | 219,914 |
| Jan 16, 2026 | 487.55 | 497.85 | 486.35 | 491.40 | 491.40 | 1.29% | 353,946 |
| Jan 14, 2026 | 481.00 | 491.00 | 478.00 | 485.15 | 485.15 | 1.28% | 198,945 |
| Jan 13, 2026 | 473.25 | 482.00 | 470.50 | 479.00 | 479.00 | 2.23% | 203,171 |
| Jan 12, 2026 | 471.80 | 472.95 | 461.00 | 468.55 | 468.55 | -0.40% | 150,380 |
| Jan 9, 2026 | 484.00 | 485.15 | 468.40 | 470.45 | 470.45 | -2.74% | 218,951 |
| Jan 8, 2026 | 490.00 | 495.00 | 482.00 | 483.70 | 483.70 | -1.12% | 117,489 |
| Jan 7, 2026 | 491.40 | 496.00 | 487.70 | 489.20 | 489.20 | -0.45% | 137,706 |
| Jan 6, 2026 | 501.60 | 502.55 | 489.00 | 491.40 | 491.40 | -1.85% | 152,176 |
| Jan 5, 2026 | 504.80 | 507.65 | 498.00 | 500.65 | 500.65 | -0.60% | 216,150 |
| Jan 2, 2026 | 482.85 | 506.00 | 480.20 | 503.65 | 503.65 | 4.24% | 302,904 |
| Jan 1, 2026 | 486.05 | 490.00 | 478.20 | 483.15 | 483.15 | -0.72% | 209,125 |
| Dec 31, 2025 | 485.00 | 490.10 | 481.30 | 486.65 | 486.65 | 0.55% | 182,457 |
| Dec 30, 2025 | 484.00 | 488.70 | 476.10 | 484.00 | 484.00 | 0.10% | 397,751 |
| Dec 29, 2025 | 487.00 | 493.00 | 481.00 | 483.50 | 483.50 | -0.57% | 297,124 |
| Dec 26, 2025 | 481.00 | 491.75 | 475.05 | 486.25 | 486.25 | 0.89% | 288,182 |
| Dec 24, 2025 | 493.20 | 493.50 | 478.10 | 481.95 | 481.95 | -2.36% | 185,664 |
| Dec 23, 2025 | 503.00 | 508.45 | 490.00 | 493.60 | 493.60 | -1.59% | 377,221 |
| Dec 22, 2025 | 481.10 | 503.90 | 480.40 | 501.55 | 501.55 | 4.25% | 383,772 |
| Dec 19, 2025 | 474.95 | 484.00 | 471.50 | 481.10 | 481.10 | 1.20% | 264,004 |
| Dec 18, 2025 | 482.00 | 483.70 | 468.30 | 475.40 | 475.40 | -1.01% | 806,605 |
| Dec 17, 2025 | 482.00 | 484.00 | 477.35 | 480.25 | 480.25 | -0.26% | 130,370 |
| Dec 16, 2025 | 480.50 | 493.00 | 479.00 | 481.50 | 481.50 | 0.47% | 363,779 |
| Dec 15, 2025 | 474.00 | 480.35 | 469.80 | 479.25 | 479.25 | 1.08% | 151,255 |
| Dec 12, 2025 | 471.00 | 476.95 | 468.00 | 474.15 | 474.15 | 0.66% | 239,190 |
| Dec 11, 2025 | 464.00 | 474.00 | 457.60 | 471.05 | 471.05 | 2.36% | 232,771 |
| Dec 10, 2025 | 470.35 | 474.80 | 458.05 | 460.20 | 460.20 | -2.06% | 197,432 |
| Dec 9, 2025 | 470.15 | 474.75 | 465.80 | 469.90 | 469.90 | 0.06% | 248,451 |
| Dec 8, 2025 | 502.95 | 503.60 | 463.10 | 469.60 | 469.60 | -6.35% | 522,841 |
| Dec 5, 2025 | 503.00 | 505.50 | 498.20 | 501.45 | 501.45 | 0.03% | 194,409 |
| Dec 4, 2025 | 505.95 | 510.75 | 498.20 | 501.30 | 501.30 | -0.81% | 272,437 |
| Dec 3, 2025 | 505.00 | 507.00 | 502.25 | 505.40 | 505.40 | 0.79% | 322,743 |
| Dec 2, 2025 | 503.70 | 507.00 | 486.70 | 501.45 | 501.45 | -0.43% | 489,614 |
| Dec 1, 2025 | 521.00 | 523.40 | 499.20 | 503.60 | 503.60 | -3.08% | 322,855 |
| Nov 28, 2025 | 524.00 | 531.00 | 517.00 | 519.60 | 519.60 | -0.83% | 383,894 |
| Nov 27, 2025 | 525.80 | 532.00 | 521.05 | 523.95 | 523.95 | 0.10% | 305,018 |
| Nov 26, 2025 | 513.90 | 527.75 | 512.50 | 523.45 | 523.45 | 1.94% | 423,495 |
| Nov 25, 2025 | 517.05 | 521.50 | 511.20 | 513.50 | 513.50 | -0.64% | 557,997 |
| Nov 24, 2025 | 523.45 | 524.35 | 514.25 | 516.80 | 516.80 | -0.92% | 258,735 |
| Nov 21, 2025 | 531.55 | 532.55 | 518.40 | 521.60 | 521.60 | -1.56% | 207,614 |
| Nov 20, 2025 | 532.05 | 533.00 | 525.00 | 529.85 | 529.85 | -0.52% | 250,769 |
| Nov 19, 2025 | 537.00 | 539.00 | 529.55 | 532.60 | 532.60 | -0.37% | 367,085 |
| Nov 18, 2025 | 531.35 | 536.00 | 528.00 | 534.60 | 534.60 | 1.01% | 463,816 |
| Nov 17, 2025 | 520.95 | 534.20 | 520.50 | 529.25 | 529.25 | 1.76% | 531,755 |
| Nov 14, 2025 | 513.80 | 522.80 | 512.35 | 520.10 | 520.10 | 1.51% | 311,356 |
| Nov 13, 2025 | 517.00 | 523.60 | 506.50 | 512.35 | 512.35 | -0.01% | 410,211 |
| Nov 12, 2025 | 515.00 | 518.45 | 503.10 | 512.40 | 512.40 | -0.50% | 364,082 |
| Nov 11, 2025 | 529.00 | 532.00 | 510.80 | 515.00 | 515.00 | -2.21% | 492,867 |
| Nov 10, 2025 | 517.90 | 532.80 | 510.50 | 526.65 | 526.65 | 3.22% | 1,842,863 |
| Nov 7, 2025 | 504.05 | 516.00 | 500.60 | 510.20 | 510.20 | 1.21% | 358,649 |
| Nov 6, 2025 | 509.00 | 510.85 | 501.10 | 504.10 | 504.10 | -0.48% | 330,527 |
| Nov 4, 2025 | 525.00 | 525.05 | 505.00 | 506.55 | 506.55 | -3.01% | 280,135 |
| Nov 3, 2025 | 522.55 | 527.40 | 518.05 | 522.25 | 522.25 | 0.61% | 420,106 |
| Oct 31, 2025 | 517.05 | 523.80 | 516.50 | 519.10 | 519.10 | 0.99% | 353,484 |
| Oct 30, 2025 | 515.00 | 518.50 | 509.60 | 514.00 | 514.00 | 0.44% | 330,048 |
| Oct 29, 2025 | 514.00 | 515.00 | 508.00 | 511.75 | 511.75 | 0.33% | 158,436 |
| Oct 28, 2025 | 502.00 | 512.70 | 502.00 | 510.05 | 510.05 | 1.49% | 290,746 |
| Oct 27, 2025 | 502.40 | 509.00 | 500.50 | 502.55 | 502.55 | 0.13% | 180,864 |
| Oct 24, 2025 | 507.40 | 507.40 | 496.05 | 501.90 | 501.90 | -0.36% | 193,185 |
| Oct 23, 2025 | 498.50 | 505.40 | 489.40 | 503.70 | 503.70 | 1.54% | 502,309 |
| Oct 21, 2025 | 498.05 | 500.60 | 494.00 | 496.05 | 496.05 | 0.59% | 60,803 |
| Oct 20, 2025 | 497.50 | 498.35 | 488.65 | 493.15 | 493.15 | -0.10% | 236,209 |
| Oct 17, 2025 | 501.60 | 503.10 | 483.55 | 493.65 | 493.65 | -1.31% | 463,229 |
| Oct 16, 2025 | 503.50 | 513.45 | 496.55 | 500.20 | 500.20 | -0.27% | 375,113 |
| Oct 15, 2025 | 504.90 | 512.25 | 499.50 | 501.55 | 501.55 | -0.31% | 443,649 |
| Oct 14, 2025 | 503.70 | 506.00 | 498.45 | 503.10 | 503.10 | 0.39% | 353,576 |