Sirca Paints India Limited (NSE:SIRCA)
India
· Delayed Price · Currency is INR 427.85
-1.70 (-0.40%)
Apr 29, 2026, 3:30 PM IST
Sirca Paints India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |