Sirca Paints

Sirca Paints India Ltd Historical Data

NSEBSE

₹483.75

(-3.10%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	460.45	461.15	450	451.55	5,410	10,74,63,345.15	84,120
29-Aug-2025	456	464	454.1	462.75	7,266	15,63,52,849.3	1,00,655
01-Sep-2025	464.5	474	463	468.25	13,370	31,97,92,120.9	2,39,694
02-Sep-2025	472.6	476	462.95	464.6	11,564	30,41,90,721	2,68,470
03-Sep-2025	468.1	469.5	460.5	462.1	6,232	19,48,50,571.75	2,11,763
04-Sep-2025	462.95	468.5	460.85	463.95	6,563	18,91,42,698.6	1,34,338
05-Sep-2025	467.75	469.3	460.8	467.75	7,574	12,61,08,342.6	75,281
08-Sep-2025	470.65	472	462.4	465.25	4,994	11,93,10,064.3	1,06,034
09-Sep-2025	469	491.6	466	481	26,440	74,72,91,693.65	4,42,511
10-Sep-2025	483.8	486	460.1	462.45	17,662	37,86,04,306.7	3,70,551
11-Sep-2025	463	465.9	439.1	459.9	22,167	37,28,83,819.3	2,97,878
12-Sep-2025	461.8	470.6	460	465.9	6,377	15,28,17,761.15	1,02,134
15-Sep-2025	467.2	485.3	466.1	482.1	8,171	23,77,29,231.25	1,33,088
16-Sep-2025	484.4	489.45	478.35	484	7,080	23,76,86,449.3	1,56,096
17-Sep-2025	487	488.3	482.05	486.85	4,576	16,43,82,034.25	1,43,043
18-Sep-2025	488.75	496	487.1	488.3	5,791	17,67,25,799.5	85,303
19-Sep-2025	494.95	497.25	486.8	489.7	6,036	22,55,21,470.55	2,17,075
22-Sep-2025	489	493	486.25	489.05	4,468	13,45,39,368.65	1,15,206
23-Sep-2025	492	504.9	489.1	501.45	10,367	33,08,10,828.5	2,01,397
24-Sep-2025	503.05	510.4	500.5	507.55	12,480	35,95,42,314.7	2,60,041
25-Sep-2025	510	513	493.6	499.25	10,980	39,59,49,218.05	2,66,212

Sirca Paints: Related NEWS

No Record Found

Invest wise with Expert advice