Sirca Paints

Sirca Paints India Ltd Historical Data

NSEBSE

₹464.5

(-0.03%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	419	424	417.5	422.35	4,682	15,24,68,443.7	1,32,107
18-Jul-2025	424.9	426.95	419	422.05	5,073	12,72,12,538.35	1,01,214
21-Jul-2025	424.85	425	416.6	417.8	3,398	8,56,14,676.95	1,04,690
22-Jul-2025	420.5	421.6	415.7	418.4	2,675	8,30,34,146.35	94,295
23-Jul-2025	420.5	420.6	414.5	418.45	2,892	10,28,01,581.65	1,24,214
24-Jul-2025	419	424	414.8	420.4	5,800	17,28,85,202.55	1,23,152
25-Jul-2025	421.4	424.65	416.45	417.35	6,131	14,84,25,002.75	1,32,005
28-Jul-2025	421	421.05	410.25	413.8	4,654	9,78,91,202.3	1,33,956
29-Jul-2025	414	419.7	408.05	418.2	6,843	15,33,33,994.75	1,19,706
30-Jul-2025	420.25	435.95	419	430.1	16,590	52,62,68,385.2	4,16,230
31-Jul-2025	430	437.7	423	434.95	8,740	23,89,04,583.55	1,80,922
01-Aug-2025	438	444.65	432.8	434.55	6,110	16,81,13,304.5	1,77,140
04-Aug-2025	446	450.8	431.3	441.2	27,314	62,24,69,987.25	3,40,452
05-Aug-2025	446	456.85	444.25	448.8	23,501	75,31,70,760.85	5,80,316
06-Aug-2025	451.8	452	438	441.65	8,559	24,08,22,080.45	2,43,504
07-Aug-2025	442	445	431	443.95	9,183	22,85,55,434.5	1,70,422
08-Aug-2025	446.35	461.55	446	453.1	21,016	48,88,26,000.4	3,78,143
11-Aug-2025	458.8	468.4	451.45	458.85	18,814	39,93,68,139.5	2,09,396
12-Aug-2025	461.95	466	457.55	462.45	11,624	56,48,01,878.35	5,19,218
13-Aug-2025	463	470.35	461	464.65	9,210	20,85,05,495	1,40,373
14-Aug-2025	466.85	471	463.5	464.5	8,356	23,32,34,769.85	1,57,257

Sirca Paints: Related NEWS

No Record Found

Invest wise with Expert advice