Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Sirca Paints India Limited (SIRCA.NS)

Compare
258.52
+2.05
+(0.80%)
At close: April 4 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025257.80259.89250.34258.52258.5256,131
Apr 3, 2025258.69260.98254.00256.47256.4764,947
Apr 2, 2025247.85260.00243.50258.01258.01114,793
Apr 1, 2025241.70251.71239.50247.85247.85118,577
Mar 28, 2025242.30247.65238.00241.70241.70130,851
Mar 27, 2025245.70248.40240.00241.20241.20170,436
Mar 26, 2025257.90260.20240.80244.45244.45182,177
Mar 25, 2025269.65272.00255.00256.55256.55163,840
Mar 24, 2025270.00274.45265.00269.65269.65127,141
Mar 21, 2025270.35273.65263.50269.85269.85234,342
Mar 20, 2025244.60286.00244.00270.25270.251,030,031
Mar 19, 2025239.95252.00239.05243.35243.35148,732
Mar 18, 2025245.25245.25245.25245.25245.25-
Mar 17, 2025255.25256.15243.95245.25245.25103,655
Mar 13, 2025245.00258.00240.70254.00254.00168,721
Mar 12, 2025249.55256.50244.00245.40245.4068,902
Mar 11, 2025255.10260.10248.00249.50249.50134,944
Mar 10, 2025263.25268.05259.30260.75260.7564,354
Mar 7, 2025264.95271.40261.60263.90263.9094,841
Mar 6, 2025261.95265.65261.50263.80263.8079,190
Mar 5, 2025259.35266.00255.00259.45259.4565,174
Mar 4, 2025265.00265.70257.00260.65260.6556,736
Mar 3, 2025271.90274.10260.10266.40266.4092,421
Feb 28, 2025274.00275.75267.10269.85269.8565,931
Feb 27, 2025280.00280.00271.65274.95274.9531,946
Feb 25, 2025280.45281.80274.00275.50275.5050,948
Feb 24, 2025279.05281.70272.40280.45280.4525,452
Feb 21, 2025274.95284.40274.20279.30279.3074,497
Feb 20, 2025277.30282.50271.25274.15274.1559,769
Feb 19, 2025267.60284.85266.95276.80276.8094,272
Feb 18, 2025269.00274.05263.15267.60267.6095,866
Feb 17, 2025284.00284.00265.10270.50270.50190,090
Feb 14, 2025298.90300.55282.00285.75285.7552,122
Feb 13, 2025292.20304.90290.30301.60301.6099,856
Feb 12, 2025280.20304.80267.95292.95292.95307,269
Feb 11, 2025296.00299.95260.40276.10276.10185,820
Feb 10, 2025303.25304.95293.95299.70299.7058,699
Feb 7, 2025304.95306.00301.00303.95303.9532,037
Feb 6, 2025304.00308.45301.00303.40303.4052,140
Feb 5, 2025305.20310.60300.85303.65303.65124,533
Feb 4, 2025300.00312.00300.00307.95307.9549,369
Feb 3, 2025317.80317.80305.00306.10306.1032,969
Feb 1, 2025315.25318.40311.00316.15316.1538,691
Jan 31, 2025314.80316.00309.55315.00315.0045,410
Jan 30, 2025311.20317.85309.95313.15313.1534,188
Jan 29, 2025299.55314.95294.25309.55309.5554,317
Jan 28, 2025296.00299.20288.20295.10295.1058,423
Jan 27, 2025307.55311.00296.80298.70298.7043,872
Jan 24, 2025312.05315.20308.00309.50309.5044,217
Jan 23, 2025310.70319.40309.55311.30311.3052,546
Jan 22, 2025312.70318.70308.05313.60313.60108,222
Jan 21, 2025314.00318.40310.00313.90313.90117,622
Jan 20, 2025321.50324.20311.00313.85313.85118,983
Jan 17, 2025321.40327.50319.00321.50321.50190,637
Jan 16, 2025320.10327.00318.50322.10322.10113,941
Jan 15, 2025313.10333.00312.90320.10320.10156,999
Jan 14, 2025304.10319.40304.05311.45311.4555,686
Jan 13, 2025300.40312.10296.55299.65299.65106,750
Jan 10, 2025316.65318.20299.95305.00305.00184,796
Jan 9, 2025313.25324.90305.45316.55316.55107,865
Jan 8, 2025319.00320.60311.30313.20313.2059,132
Jan 7, 2025317.40324.30316.20319.00319.00221,555
Jan 6, 2025327.25332.15314.20317.40317.4066,696
Jan 3, 2025336.05337.80331.50332.20332.2030,041
Jan 2, 2025340.50342.70333.00334.55334.5540,828
Jan 1, 2025343.10346.85338.80343.25343.2554,279
Dec 31, 2024333.20346.25329.00343.10343.1091,901
Dec 30, 2024340.45340.45330.00331.45331.4545,896
Dec 27, 2024336.25343.00335.80338.70338.7076,404
Dec 26, 2024332.00343.00324.30338.20338.20358,385
Dec 24, 2024323.25337.70321.00331.50331.5066,827
Dec 23, 2024325.15328.90320.10323.25323.25108,959
Dec 20, 2024329.10329.20323.00325.15325.1531,407
Dec 19, 2024326.20330.45321.00327.35327.3561,892
Dec 18, 2024333.65333.65326.20328.00328.00149,082
Dec 17, 2024340.70340.70332.00333.65333.65258,981
Dec 16, 2024346.25350.00337.50338.90338.9085,238
Dec 13, 2024345.25348.45336.30346.25346.25102,399
Dec 12, 2024331.50349.75324.85346.25346.25231,917
Dec 11, 2024332.20336.45328.80331.50331.5039,768
Dec 10, 2024337.55338.80330.30332.30332.3067,999
Dec 9, 2024341.25343.50333.95336.55336.5570,300
Dec 6, 2024346.70346.70338.00340.45340.45129,601
Dec 5, 2024344.30344.30338.05341.30341.3086,200
Dec 4, 2024348.00348.00342.20343.10343.10105,543
Dec 3, 2024349.40352.80342.10347.30347.30133,124
Dec 2, 2024338.30349.95334.00347.60347.60311,486
Nov 29, 2024329.00340.00325.95338.30338.30201,521
Nov 28, 2024322.50336.00322.50328.90328.9093,882
Nov 27, 2024329.95331.05316.55324.05324.05120,700
Nov 26, 2024326.65341.00325.50328.90328.90174,351
Nov 25, 2024320.00327.25316.25325.50325.50124,248
Nov 22, 2024322.45335.15309.70315.35315.35181,753
Nov 21, 2024325.35325.35319.20321.50321.5086,541
Nov 19, 2024323.80342.00323.80334.10334.10118,863
Nov 18, 2024338.00341.95322.00324.60324.60141,943
Nov 14, 2024340.45347.80335.00339.60339.60132,770
Nov 13, 2024352.00353.00333.95340.45340.45105,510
Nov 12, 2024355.60358.60347.75352.05352.05117,098
Nov 11, 2024351.50361.90348.05350.00350.00115,410
Nov 8, 2024370.70370.70358.55362.60362.60131,518
Nov 7, 2024378.50380.30367.55370.85370.85218,961
Nov 6, 2024369.00380.00365.35378.50378.50433,073
Nov 5, 2024356.00369.50349.35367.05367.05650,733
Nov 4, 2024341.00360.00335.05356.85356.85540,960
Nov 1, 2024344.95347.30338.20341.20341.2059,859
Oct 31, 2024336.70358.80332.00342.55342.55360,112
Oct 30, 2024320.00340.80315.30338.50338.50332,199
Oct 29, 2024311.00322.70302.85319.75319.75183,826
Oct 28, 2024303.85311.90298.00311.55311.55109,709
Oct 25, 2024311.65311.65295.10301.50301.5093,517
Oct 24, 2024310.70310.70305.40308.65308.6554,866
Oct 23, 2024308.00316.95303.15310.70310.70120,583
Oct 22, 2024322.65322.65306.00307.75307.75221,201
Oct 21, 2024327.95328.45320.00321.85321.85100,127
Oct 18, 2024331.65331.65324.05326.75326.7564,164
Oct 17, 2024330.00333.55323.05329.20329.20114,954
Oct 16, 2024333.90333.90325.10329.00329.00121,864
Oct 15, 2024333.15336.70332.00333.90333.9047,822
Oct 14, 2024333.60334.45328.10331.70331.7042,950
Oct 11, 2024334.05335.15328.80332.20332.2066,417
Oct 10, 2024335.35337.65328.25331.95331.9551,851
Oct 9, 2024329.10335.00327.10333.05333.05108,050
Oct 8, 2024319.50329.00316.00326.75326.7584,369
Oct 7, 2024336.25339.55317.00319.70319.7092,313
Oct 4, 2024335.00340.80326.30333.85333.85110,621
Oct 3, 2024345.00345.05335.00336.30336.30108,216
Oct 1, 2024338.00347.10335.85343.90343.9064,057
Sep 30, 2024343.60343.95335.95337.35337.3571,583
Sep 27, 2024346.60348.20340.15342.55342.5582,555
Sep 26, 2024347.00353.95343.70345.75345.7580,094
Sep 25, 2024354.95356.45346.00348.30348.30125,904
Sep 24, 2024351.00357.00347.00352.75352.7588,379
Sep 23, 2024348.00353.80346.70350.95350.9583,488
Sep 20, 2024353.85357.00343.00348.10348.10222,804
Sep 19, 2024353.05353.05336.60343.60343.60192,286
Sep 18, 2024354.80354.95345.00351.75351.75184,997
Sep 17, 2024351.00354.90344.00352.45352.45212,677
Sep 16, 2024355.00355.05338.10342.10342.10256,385
Sep 13, 2024354.50356.85346.20350.90350.90181,869
Sep 12, 2024347.00354.00342.50352.75352.75267,668
Sep 11, 2024338.85354.45338.85346.95346.95418,608
Sep 10, 2024327.90338.25326.90336.40336.4086,712
Sep 9, 2024332.95332.95324.00325.60325.60150,832
Sep 6, 2024338.05346.40329.95333.70333.70475,466
Sep 5, 2024322.00343.95322.00340.20340.20698,730
Sep 4, 2024318.00328.70312.55320.70320.70290,454
Sep 3, 2024316.00320.00311.40313.45313.45227,534
Sep 2, 2024320.00332.00314.00315.30315.30183,992
Aug 30, 2024330.00331.70318.20321.65321.65236,305
Aug 29, 2024337.30339.75328.00330.05330.05110,467
Aug 28, 2024342.95344.90335.20337.30337.3067,684
Aug 27, 2024340.00342.05335.20340.25340.25122,381
Aug 26, 2024339.90343.00333.20337.05337.0573,742
Aug 23, 2024342.95342.95334.55336.95336.9552,708
Aug 22, 2024 1.50 Dividend
Aug 22, 2024340.50344.00337.50339.55339.5570,726
Aug 21, 2024333.25341.20330.60339.05337.5583,230
Aug 20, 2024329.90335.40328.00331.95330.48133,797
Aug 19, 2024330.30331.95323.60325.30323.86105,801
Aug 16, 2024330.00338.90323.50325.40323.96107,930
Aug 14, 2024325.00336.40320.90326.50325.06105,351
Aug 13, 2024328.05335.20324.00324.90323.4684,532
Aug 12, 2024326.00335.70323.00331.30329.83201,836
Aug 9, 2024342.60355.00340.10343.35341.83106,017
Aug 8, 2024345.65348.95337.20340.00338.5069,776
Aug 7, 2024346.00350.00341.30345.65344.1275,265
Aug 6, 2024347.00356.60338.55344.80343.27127,940
Aug 5, 2024347.00357.90337.30351.95350.39223,187
Aug 2, 2024355.10364.90355.05360.70359.1079,930
Aug 1, 2024364.95366.45352.65357.00355.4271,661
Jul 31, 2024365.95371.00361.40363.05361.44137,842
Jul 30, 2024359.40371.30356.30365.70364.08246,131
Jul 29, 2024357.25364.00351.75359.30357.71148,224
Jul 26, 2024360.10360.10350.10351.95350.3986,774
Jul 25, 2024360.00360.20351.10353.05351.4978,125
Jul 24, 2024357.95368.25355.30360.70359.10112,523
Jul 23, 2024348.00363.35326.90357.85356.27224,257
Jul 22, 2024355.50357.90345.20347.75346.21205,012
Jul 19, 2024367.50369.55355.90357.85356.27207,760
Jul 18, 2024372.50379.00366.55373.45371.80327,091
Jul 16, 2024357.85383.25357.15372.85371.201,281,739
Jul 15, 2024338.00355.80334.00353.60352.04193,844
Jul 12, 2024344.95348.00336.00338.80337.3097,616
Jul 11, 2024352.50354.80343.00344.90343.37161,357
Jul 10, 2024334.55355.80325.00352.70351.14412,307
Jul 9, 2024337.70337.70330.00334.55333.07113,267
Jul 8, 2024346.85347.10333.10337.75336.26124,835
Jul 5, 2024350.00350.90342.55344.65343.13127,125
Jul 4, 2024363.65363.65345.00349.85348.30366,602
Jul 3, 2024328.80350.95325.00344.30342.78538,703
Jul 2, 2024324.80329.90321.70326.95325.50171,160
Jul 1, 2024320.55325.00320.00320.95319.5379,653
Jun 28, 2024324.85326.25320.10320.65319.2366,156
Jun 27, 2024324.00326.35319.85323.85322.42108,039
Jun 26, 2024325.50325.50320.00320.80319.3876,925
Jun 25, 2024322.30324.90321.00321.80320.3843,556
Jun 24, 2024324.00326.75320.80321.70320.2868,676
Jun 21, 2024323.90325.40322.00323.70322.2749,887
Jun 20, 2024326.15327.85313.95322.40320.97188,983
Jun 19, 2024332.30333.00323.40325.40323.96157,812
Jun 18, 2024333.60333.60326.00330.60329.14115,493
Jun 14, 2024327.80331.00325.20328.65327.2095,940
Jun 13, 2024333.00333.00320.90324.90323.46140,072
Jun 12, 2024326.00332.65326.00331.45329.98112,841
Jun 11, 2024330.95331.55321.35325.65324.2167,844
Jun 10, 2024328.95329.70323.10328.85327.4076,816
Jun 7, 2024319.95325.75312.65323.10321.67111,791
Jun 6, 2024312.00318.65312.00314.85313.4654,708
Jun 5, 2024305.90315.00300.00311.40310.0249,209
Jun 4, 2024311.00313.00298.00304.90303.55114,219
Jun 3, 2024321.00325.00309.70311.00309.6277,791
May 31, 2024315.50318.05305.10313.30311.9182,752
May 30, 2024316.70319.25314.50315.50314.1051,032
May 29, 2024320.00323.20316.00316.70315.3056,736
May 28, 2024321.20324.95313.60321.60320.1897,119
May 27, 2024325.05327.50320.00323.55322.1273,665
May 24, 2024333.00335.05325.55327.10325.6553,552
May 23, 2024330.05337.55330.05332.40330.9393,220
May 22, 2024330.00338.80330.00333.50332.02178,947
May 21, 2024339.80339.80327.80330.50329.04277,776
May 17, 2024310.00326.10310.00323.35321.92121,689
May 16, 2024312.35314.40307.50308.70307.3350,661
May 15, 2024306.05315.00306.05312.75311.3755,712
May 14, 2024310.80314.45304.05306.05304.7079,642
May 13, 2024317.05317.25303.00309.25307.8862,885
May 10, 2024308.60321.65303.55317.25315.8581,271
May 9, 2024308.00312.40305.00308.40307.0435,570
May 8, 2024309.00311.00306.40308.25306.8937,521
May 7, 2024312.75312.75307.60309.25307.8854,427
May 6, 2024316.50319.45310.00311.25309.8787,013
May 3, 2024319.00320.65315.00316.25314.8555,857
May 2, 2024317.85320.70315.05318.40316.9955,373
Apr 30, 2024317.20321.75315.00316.50315.1063,163
Apr 29, 2024320.15321.30315.60317.20315.8068,328
Apr 26, 2024319.05322.15315.00318.55317.1491,513
Apr 25, 2024323.20323.20318.00319.00317.5967,162
Apr 24, 2024321.35324.00319.05320.05318.6393,540
Apr 23, 2024317.95323.45315.25320.95319.53120,605
Apr 22, 2024334.95334.95317.40318.55317.14111,268
Apr 19, 2024321.10324.90316.05319.75318.3491,955
Apr 18, 2024328.25332.95321.80323.10321.6788,523
Apr 16, 2024320.50327.50320.50326.80325.3559,822
Apr 15, 2024330.80333.85315.00320.50319.08144,805
Apr 12, 2024340.80340.95335.55337.30335.8143,979
Apr 10, 2024337.65344.00333.95340.95339.4478,875
Apr 9, 2024345.50345.55333.00334.95333.47147,490
Apr 8, 2024354.00359.90342.50345.50343.97105,956
Apr 5, 2024348.00354.45341.55352.20350.64155,966
Apr 4, 2024347.15351.95343.25349.35347.80153,169

Related Tickers

YASHO.BO Yasho Industries Limited
1,716.25
-0.86%
 
GANESHBE.NS Ganesh Benzoplast Limited
123.12
-4.02%
 
VINYLINDIA.NS Vinyl Chemicals (India) Limited
284.15
-1.37%
 
JYOTIRES.BO Jyoti Resins and Adhesives Limited
1,221.95
-1.13%
 
LINDEINDIA.NS Linde India Limited
5,794.35
-6.05%
 
FINEORG.NS Fine Organic Industries Limited
4,142.75
-1.83%
 
NOCIL.NS NOCIL Limited
171.74
-6.38%
 
ASIANPAINT.NS Asian Paints Limited
2,356.05
+0.28%
 
CLMT Calumet, Inc.
9.75
-18.48%