Sirca Paints

Sirca Paints India Ltd Historical Data

NSEBSE

₹479.05

(-0.51%)

Dec 17, 2025|10:04:56 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	520.95	534.2	520.5	529.25	7,673	28,14,44,406.95	1,80,074
18-Nov-2025	531.35	536	528	534.6	5,452	24,72,24,756.05	73,880
19-Nov-2025	537	539	529.55	532.6	4,344	19,62,75,461.6	1,43,058
20-Nov-2025	532.05	533	525	529.85	3,012	13,28,52,206.35	76,965
21-Nov-2025	531.55	532.55	518.4	521.6	2,941	10,86,79,811.75	82,288
24-Nov-2025	523.45	524.35	514.25	516.8	4,043	13,41,15,707.95	1,05,400
25-Nov-2025	517.05	521.5	511.2	513.5	6,835	28,90,31,536.7	91,347
26-Nov-2025	513.9	527.75	512.5	523.45	5,930	22,09,40,122.8	76,886
27-Nov-2025	525.8	532	521.05	523.95	5,153	16,08,89,807.5	47,616
28-Nov-2025	524	531	517	519.6	5,582	20,14,31,044.4	77,181
01-Dec-2025	521	523.4	499.2	503.6	5,775	16,51,97,670.35	1,63,116
02-Dec-2025	503.7	507	486.7	501.45	7,348	24,48,19,339.95	1,66,903
03-Dec-2025	505	507	502.25	505.4	3,732	16,30,62,516.95	80,312
04-Dec-2025	505.95	510.75	498.2	501.3	3,461	13,75,16,078.85	79,483
05-Dec-2025	503	505.5	498.2	501.45	2,947	9,75,35,003.85	74,711
08-Dec-2025	502.95	503.6	463.1	469.6	9,103	24,94,96,044.15	2,61,681
09-Dec-2025	470.15	474.75	465.8	469.9	5,247	11,68,63,016.2	56,658
10-Dec-2025	470.35	474.8	458.05	460.2	4,188	9,18,29,223.05	82,903
11-Dec-2025	464	474	457.6	471.05	3,677	10,89,18,792.1	68,046
12-Dec-2025	471	476.95	468	474.15	3,649	11,30,41,925.65	59,371
15-Dec-2025	474	480.35	469.8	479.25	2,499	7,19,44,832.65	42,627
16-Dec-2025	480.5	493	479	481.5	6,220	17,65,32,465.15	65,908

Sirca Paints: Related NEWS

No Record Found

Invest wise with Expert advice