Price Data Selection & Download
Sirca Paints Share Price All Time Records & Statistics (May 2018 - Oct 2026)
1990 daily OHLCV records on NSE from May 2018 to Oct. 2026. For live price, key ratios and fundamentals, see Sirca Paints share price chart.
Share Price All Time High
₹539.00
November 19, 2025
NSE Exchange
Share Price All Time Low
₹69.05
June 05, 2018
NSE Exchange
Highest Volume Trading Day
3,486,664
May 08, 2026 • ₹423.10
NSE Exchange
Share Price History Data (May 2018 - Oct 2026)
SIRCA daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹401.60 | ₹404.80 | ₹400.15 | ₹401.70 | 122,332 |
| 2026-10-01 | ₹410.00 | ₹410.10 | ₹397.00 | ₹401.55 | 129,849 |
| 2026-09-30 | ₹409.00 | ₹416.30 | ₹409.00 | ₹410.10 | 138,309 |
| 2026-09-29 | ₹406.00 | ₹413.00 | ₹401.00 | ₹408.05 | 147,126 |
| 2026-09-28 | ₹410.00 | ₹410.80 | ₹405.10 | ₹406.60 | 73,509 |
| 2026-09-25 | ₹410.70 | ₹413.00 | ₹407.50 | ₹410.30 | 119,005 |
| 2026-09-24 | ₹415.80 | ₹424.55 | ₹406.20 | ₹410.70 | 306,940 |
| 2026-09-23 | ₹405.90 | ₹416.30 | ₹405.00 | ₹414.40 | 289,848 |
| 2026-09-22 | ₹406.00 | ₹411.60 | ₹402.25 | ₹404.60 | 139,519 |
| 2026-09-21 | ₹406.20 | ₹409.95 | ₹402.50 | ₹404.55 | 83,629 |
| 2026-09-18 | ₹410.25 | ₹413.00 | ₹404.00 | ₹406.25 | 247,257 |
| 2026-09-17 | ₹402.95 | ₹410.75 | ₹397.50 | ₹406.55 | 609,017 |
| 2026-09-16 | ₹419.00 | ₹420.95 | ₹399.80 | ₹403.25 | 225,976 |
| 2026-09-15 | ₹429.90 | ₹434.00 | ₹414.00 | ₹418.15 | 200,970 |
| 2026-09-11 | ₹429.05 | ₹432.75 | ₹425.45 | ₹427.35 | 166,249 |
| 2026-09-10 | ₹431.95 | ₹441.80 | ₹429.00 | ₹431.55 | 313,161 |
| 2026-09-09 | ₹435.35 | ₹437.00 | ₹429.20 | ₹430.60 | 201,874 |
| 2026-09-08 | ₹437.00 | ₹438.25 | ₹432.50 | ₹434.40 | 156,436 |
| 2026-09-07 | ₹439.90 | ₹442.75 | ₹435.55 | ₹436.85 | 197,385 |
| 2026-09-04 | ₹440.50 | ₹443.00 | ₹437.00 | ₹439.25 | 156,696 |
| 2026-09-03 | ₹433.95 | ₹448.45 | ₹431.75 | ₹440.40 | 366,522 |
| 2026-09-02 | ₹431.00 | ₹433.80 | ₹427.00 | ₹431.25 | 174,471 |
| 2026-09-01 | ₹436.40 | ₹438.30 | ₹429.05 | ₹431.00 | 222,287 |
| 2026-08-31 | ₹436.00 | ₹439.40 | ₹431.00 | ₹434.95 | 311,961 |
| 2026-08-28 | ₹436.90 | ₹439.90 | ₹433.35 | ₹436.30 | 584,490 |
| 2026-08-27 | ₹437.00 | ₹441.00 | ₹432.10 | ₹435.10 | 455,904 |
| 2026-08-26 | ₹435.00 | ₹441.80 | ₹434.80 | ₹436.05 | 296,409 |
| 2026-08-25 | ₹439.65 | ₹442.90 | ₹433.00 | ₹435.50 | 319,377 |
| 2026-08-24 | ₹452.60 | ₹455.00 | ₹435.25 | ₹439.75 | 473,107 |
| 2026-08-21 | ₹451.00 | ₹453.75 | ₹445.65 | ₹451.20 | 454,323 |
| 2026-08-20 | ₹444.90 | ₹451.00 | ₹436.00 | ₹449.75 | 1,246,131 |
| 2026-08-19 | ₹444.00 | ₹446.95 | ₹439.80 | ₹442.30 | 1,080,171 |
| 2026-08-18 | ₹440.45 | ₹448.45 | ₹435.30 | ₹442.70 | 920,331 |
| 2026-08-17 | ₹427.40 | ₹441.90 | ₹421.95 | ₹439.45 | 481,346 |
| 2026-08-14 | ₹435.00 | ₹438.40 | ₹424.10 | ₹426.90 | 313,908 |
| 2026-08-13 | ₹437.15 | ₹441.80 | ₹432.20 | ₹433.40 | 280,453 |
| 2026-08-12 | ₹442.60 | ₹443.60 | ₹431.90 | ₹435.90 | 369,452 |
| 2026-08-11 | ₹453.00 | ₹454.95 | ₹435.75 | ₹442.35 | 335,775 |
| 2026-08-10 | ₹450.50 | ₹458.00 | ₹450.30 | ₹453.20 | 395,563 |
| 2026-08-07 | ₹452.00 | ₹454.80 | ₹445.00 | ₹449.90 | 453,430 |
| 2026-08-06 | ₹444.45 | ₹452.70 | ₹441.00 | ₹449.95 | 559,902 |
| 2026-08-05 | ₹438.85 | ₹447.40 | ₹436.30 | ₹443.35 | 424,454 |
| 2026-08-04 | ₹435.00 | ₹439.60 | ₹429.90 | ₹437.00 | 548,456 |
| 2026-08-03 | ₹425.00 | ₹436.00 | ₹422.45 | ₹430.70 | 458,544 |
| 2026-07-31 | ₹409.00 | ₹422.70 | ₹403.65 | ₹420.45 | 672,391 |
| 2026-07-30 | ₹402.50 | ₹409.80 | ₹399.00 | ₹406.95 | 292,335 |
| 2026-07-29 | ₹392.00 | ₹404.45 | ₹389.00 | ₹402.50 | 586,866 |
| 2026-07-28 | ₹401.20 | ₹401.90 | ₹386.05 | ₹391.30 | 388,878 |
| 2026-07-27 | ₹399.00 | ₹403.00 | ₹396.25 | ₹397.75 | 263,633 |
| 2026-07-24 | ₹393.45 | ₹395.80 | ₹389.00 | ₹393.45 | 197,023 |
| 2026-07-23 | ₹393.80 | ₹395.70 | ₹387.55 | ₹393.35 | 190,146 |
| 2026-07-22 | ₹401.00 | ₹401.00 | ₹390.20 | ₹393.50 | 256,493 |
| 2026-07-21 | ₹395.00 | ₹399.50 | ₹394.00 | ₹397.80 | 205,294 |
| 2026-07-20 | ₹390.55 | ₹393.90 | ₹388.50 | ₹392.90 | 198,556 |
| 2026-07-17 | ₹394.60 | ₹394.75 | ₹385.00 | ₹391.00 | 463,874 |
| 2026-07-16 | ₹397.60 | ₹397.60 | ₹389.25 | ₹393.35 | 291,627 |
| 2026-07-15 | ₹397.75 | ₹398.90 | ₹391.00 | ₹393.35 | 226,675 |
| 2026-07-14 | ₹404.00 | ₹405.00 | ₹396.00 | ₹397.75 | 165,596 |
| 2026-07-13 | ₹395.55 | ₹407.45 | ₹390.00 | ₹402.60 | 252,061 |
| 2026-07-10 | ₹395.00 | ₹407.75 | ₹392.60 | ₹393.65 | 286,734 |
| 2026-07-09 | ₹400.50 | ₹402.75 | ₹391.00 | ₹393.40 | 161,230 |
| 2026-07-08 | ₹400.00 | ₹402.55 | ₹388.80 | ₹397.20 | 478,862 |
| 2026-07-07 | ₹402.40 | ₹402.40 | ₹399.00 | ₹400.70 | 221,381 |
| 2026-07-06 | ₹403.60 | ₹405.00 | ₹400.40 | ₹402.45 | 157,749 |
| 2026-07-03 | ₹404.70 | ₹405.85 | ₹399.05 | ₹402.45 | 179,763 |
| 2026-07-02 | ₹403.35 | ₹405.00 | ₹397.25 | ₹401.30 | 275,562 |
| 2026-07-01 | ₹403.05 | ₹405.70 | ₹399.30 | ₹402.40 | 276,071 |
| 2026-06-30 | ₹406.40 | ₹408.00 | ₹401.05 | ₹402.40 | 210,344 |
| 2026-06-29 | ₹410.00 | ₹410.50 | ₹403.50 | ₹406.40 | 343,075 |
| 2026-06-25 | ₹419.90 | ₹430.00 | ₹405.00 | ₹407.05 | 1,105,647 |
| 2026-06-24 | ₹410.00 | ₹413.65 | ₹408.00 | ₹409.95 | 274,822 |
| 2026-06-23 | ₹413.00 | ₹415.45 | ₹408.00 | ₹409.30 | 165,669 |
| 2026-06-22 | ₹413.90 | ₹418.90 | ₹410.10 | ₹413.70 | 265,228 |
| 2026-06-19 | ₹411.80 | ₹414.80 | ₹408.35 | ₹412.30 | 133,916 |
| 2026-06-18 | ₹415.05 | ₹418.50 | ₹408.20 | ₹411.15 | 304,019 |
| 2026-06-17 | ₹417.75 | ₹422.00 | ₹412.60 | ₹413.85 | 235,081 |
| 2026-06-16 | ₹419.85 | ₹423.00 | ₹413.20 | ₹415.95 | 299,773 |
| 2026-06-15 | ₹425.80 | ₹429.00 | ₹417.30 | ₹419.80 | 636,566 |
| 2026-06-12 | ₹419.20 | ₹420.90 | ₹416.80 | ₹418.15 | 261,947 |
| 2026-06-11 | ₹416.00 | ₹418.00 | ₹412.90 | ₹415.40 | 155,588 |
| 2026-06-10 | ₹421.00 | ₹421.05 | ₹414.10 | ₹415.45 | 164,146 |
| 2026-06-09 | ₹417.50 | ₹420.25 | ₹415.95 | ₹418.65 | 139,237 |
| 2026-06-08 | ₹418.50 | ₹421.25 | ₹414.10 | ₹416.15 | 130,362 |
| 2026-06-05 | ₹420.50 | ₹422.00 | ₹414.50 | ₹419.45 | 335,280 |
| 2026-06-04 | ₹421.10 | ₹422.25 | ₹417.65 | ₹418.75 | 164,142 |
| 2026-06-03 | ₹420.35 | ₹426.80 | ₹415.60 | ₹419.65 | 221,155 |
| 2026-06-02 | ₹424.00 | ₹424.70 | ₹417.40 | ₹420.35 | 198,055 |
| 2026-06-01 | ₹422.95 | ₹436.55 | ₹418.00 | ₹422.65 | 539,528 |
| 2026-05-29 | ₹423.80 | ₹424.30 | ₹414.00 | ₹417.70 | 247,391 |
| 2026-05-27 | ₹421.00 | ₹422.10 | ₹417.50 | ₹419.15 | 181,724 |
| 2026-05-26 | ₹423.05 | ₹424.70 | ₹417.60 | ₹419.50 | 474,148 |
| 2026-05-25 | ₹422.25 | ₹426.50 | ₹418.60 | ₹419.95 | 486,109 |
| 2026-05-22 | ₹421.70 | ₹429.80 | ₹417.20 | ₹419.35 | 492,214 |
| 2026-05-21 | ₹424.70 | ₹428.55 | ₹417.05 | ₹420.45 | 827,946 |
| 2026-05-20 | ₹421.05 | ₹424.50 | ₹413.20 | ₹420.40 | 324,220 |
| 2026-05-19 | ₹426.10 | ₹428.25 | ₹418.65 | ₹421.05 | 267,345 |
| 2026-05-18 | ₹437.05 | ₹437.70 | ₹419.35 | ₹424.45 | 366,521 |
| 2026-05-15 | ₹433.45 | ₹443.00 | ₹426.30 | ₹436.30 | 600,576 |
| 2026-05-14 | ₹426.80 | ₹434.70 | ₹422.65 | ₹429.75 | 890,542 |
| 2026-05-13 | ₹428.00 | ₹428.90 | ₹418.30 | ₹422.75 | 769,487 |
| 2026-05-12 | ₹434.05 | ₹441.30 | ₹424.00 | ₹427.05 | 1,228,377 |
| 2026-05-11 | ₹424.80 | ₹429.80 | ₹416.00 | ₹424.10 | 2,327,296 |
| 2026-05-08 | ₹438.90 | ₹444.70 | ₹417.05 | ₹423.10 | 3,486,664 |
| 2026-05-07 | ₹428.00 | ₹432.00 | ₹424.00 | ₹425.35 | 314,724 |
| 2026-05-06 | ₹431.00 | ₹434.65 | ₹420.80 | ₹425.65 | 347,064 |
| 2026-05-05 | ₹433.00 | ₹433.80 | ₹426.30 | ₹430.40 | 230,071 |
| 2026-05-04 | ₹424.00 | ₹433.90 | ₹423.05 | ₹431.60 | 277,741 |
| 2026-04-30 | ₹429.85 | ₹430.00 | ₹419.60 | ₹423.75 | 221,972 |
| 2026-04-29 | ₹431.00 | ₹436.55 | ₹426.00 | ₹427.85 | 238,165 |
| 2026-04-28 | ₹437.00 | ₹440.00 | ₹427.10 | ₹429.55 | 257,208 |
| 2026-04-27 | ₹443.50 | ₹444.85 | ₹430.10 | ₹433.95 | 244,482 |
| 2026-04-24 | ₹440.95 | ₹444.70 | ₹435.00 | ₹437.30 | 280,337 |
| 2026-04-23 | ₹447.50 | ₹449.10 | ₹425.80 | ₹439.85 | 545,349 |
| 2026-04-22 | ₹450.00 | ₹453.00 | ₹444.50 | ₹445.70 | 169,415 |
| 2026-04-21 | ₹447.00 | ₹453.00 | ₹438.50 | ₹446.25 | 381,284 |
| 2026-04-20 | ₹460.00 | ₹464.25 | ₹437.70 | ₹443.50 | 268,574 |
| 2026-04-17 | ₹442.90 | ₹460.15 | ₹440.55 | ₹456.70 | 1,078,371 |
| 2026-04-16 | ₹442.00 | ₹443.50 | ₹432.10 | ₹439.40 | 303,860 |
| 2026-04-15 | ₹443.00 | ₹444.45 | ₹433.10 | ₹439.05 | 228,458 |
| 2026-04-13 | ₹435.00 | ₹437.90 | ₹419.10 | ₹429.10 | 357,022 |
| 2026-04-10 | ₹429.00 | ₹443.90 | ₹425.00 | ₹437.15 | 554,520 |
| 2026-04-09 | ₹421.80 | ₹429.00 | ₹414.90 | ₹423.55 | 688,010 |
| 2026-04-08 | ₹410.00 | ₹421.80 | ₹405.00 | ₹416.35 | 270,510 |
| 2026-04-07 | ₹411.35 | ₹416.80 | ₹399.00 | ₹402.15 | 168,616 |
| 2026-04-06 | ₹428.05 | ₹430.00 | ₹406.00 | ₹410.20 | 231,007 |
| 2026-04-02 | ₹419.00 | ₹426.00 | ₹410.20 | ₹422.10 | 144,800 |
| 2026-04-01 | ₹409.15 | ₹431.80 | ₹409.15 | ₹422.75 | 432,720 |
| 2026-03-30 | ₹419.00 | ₹419.00 | ₹396.30 | ₹401.35 | 192,115 |
| 2026-03-27 | ₹433.50 | ₹434.00 | ₹418.35 | ₹419.70 | 162,627 |
| 2026-03-25 | ₹421.80 | ₹438.40 | ₹417.50 | ₹432.95 | 251,849 |
| 2026-03-24 | ₹410.05 | ₹422.20 | ₹403.50 | ₹416.20 | 238,965 |
| 2026-03-23 | ₹429.00 | ₹429.20 | ₹395.00 | ₹398.65 | 116,956 |
| 2026-03-20 | ₹427.50 | ₹438.90 | ₹424.25 | ₹429.25 | 171,041 |
| 2026-03-19 | ₹431.00 | ₹434.85 | ₹420.45 | ₹424.65 | 525,088 |
| 2026-03-18 | ₹428.55 | ₹439.85 | ₹427.00 | ₹434.00 | 364,076 |
| 2026-03-17 | ₹412.55 | ₹432.00 | ₹407.85 | ₹426.30 | 331,427 |
| 2026-03-16 | ₹411.00 | ₹420.00 | ₹398.45 | ₹408.45 | 296,800 |
| 2026-03-13 | ₹426.00 | ₹426.00 | ₹407.00 | ₹410.25 | 187,017 |
| 2026-03-12 | ₹429.50 | ₹429.50 | ₹414.00 | ₹424.15 | 194,833 |
| 2026-03-11 | ₹445.90 | ₹449.65 | ₹423.15 | ₹428.50 | 236,278 |
| 2026-03-10 | ₹441.00 | ₹446.50 | ₹437.00 | ₹438.75 | 190,941 |
| 2026-03-09 | ₹446.00 | ₹446.90 | ₹430.25 | ₹432.55 | 112,505 |
| 2026-03-06 | ₹459.50 | ₹461.00 | ₹447.10 | ₹451.40 | 266,564 |
| 2026-03-05 | ₹440.00 | ₹456.00 | ₹438.50 | ₹452.95 | 252,834 |
| 2026-03-04 | ₹435.00 | ₹442.65 | ₹429.00 | ₹437.80 | 321,228 |
| 2026-03-02 | ₹454.00 | ₹456.55 | ₹435.00 | ₹439.00 | 300,968 |
| 2026-02-27 | ₹461.45 | ₹464.40 | ₹455.50 | ₹457.25 | 193,985 |
| 2026-02-26 | ₹460.80 | ₹470.00 | ₹456.10 | ₹458.25 | 269,461 |
| 2026-02-25 | ₹464.50 | ₹465.90 | ₹457.20 | ₹459.35 | 138,999 |
| 2026-02-24 | ₹467.70 | ₹470.00 | ₹462.00 | ₹464.30 | 185,866 |
| 2026-02-23 | ₹468.00 | ₹474.00 | ₹465.10 | ₹467.90 | 438,808 |
| 2026-02-20 | ₹467.25 | ₹469.65 | ₹456.25 | ₹458.85 | 330,978 |
| 2026-02-19 | ₹470.50 | ₹471.05 | ₹463.00 | ₹466.00 | 170,382 |
| 2026-02-18 | ₹468.55 | ₹470.40 | ₹465.00 | ₹468.00 | 195,657 |
| 2026-02-17 | ₹475.90 | ₹475.90 | ₹466.00 | ₹467.30 | 201,364 |
| 2026-02-16 | ₹471.50 | ₹478.95 | ₹469.00 | ₹473.40 | 228,796 |
| 2026-02-13 | ₹477.60 | ₹481.00 | ₹468.00 | ₹472.60 | 260,279 |
| 2026-02-12 | ₹483.30 | ₹483.30 | ₹475.20 | ₹478.20 | 136,025 |
| 2026-02-11 | ₹482.55 | ₹483.50 | ₹475.50 | ₹479.50 | 148,091 |
| 2026-02-10 | ₹469.80 | ₹483.95 | ₹469.50 | ₹480.20 | 278,768 |
| 2026-02-09 | ₹467.80 | ₹473.00 | ₹460.05 | ₹469.10 | 182,387 |
| 2026-02-06 | ₹476.75 | ₹476.80 | ₹461.95 | ₹465.50 | 156,961 |
| 2026-02-05 | ₹480.00 | ₹487.70 | ₹475.00 | ₹479.05 | 344,311 |
| 2026-02-04 | ₹477.80 | ₹480.95 | ₹472.50 | ₹477.15 | 222,874 |
| 2026-02-03 | ₹480.00 | ₹481.85 | ₹466.00 | ₹474.05 | 155,467 |
| 2026-02-02 | ₹457.35 | ₹464.50 | ₹447.50 | ₹455.50 | 236,869 |
| 2026-02-01 | ₹465.00 | ₹471.80 | ₹454.00 | ₹456.60 | 124,060 |
| 2026-01-30 | ₹463.75 | ₹472.00 | ₹458.10 | ₹463.85 | 141,190 |
| 2026-01-29 | ₹479.95 | ₹480.00 | ₹463.00 | ₹465.75 | 150,219 |
| 2026-01-28 | ₹464.40 | ₹485.40 | ₹463.75 | ₹479.80 | 342,414 |
| 2026-01-27 | ₹462.70 | ₹465.95 | ₹452.50 | ₹460.50 | 213,355 |
| 2026-01-23 | ₹471.00 | ₹476.90 | ₹456.10 | ₹459.95 | 257,607 |
| 2026-01-22 | ₹476.90 | ₹483.00 | ₹467.05 | ₹470.20 | 360,388 |
| 2026-01-21 | ₹482.50 | ₹485.85 | ₹466.55 | ₹469.05 | 282,202 |
| 2026-01-20 | ₹495.00 | ₹495.60 | ₹478.30 | ₹481.70 | 188,596 |
| 2026-01-19 | ₹492.00 | ₹497.70 | ₹485.50 | ₹493.70 | 219,914 |
| 2026-01-16 | ₹487.55 | ₹497.85 | ₹486.35 | ₹491.40 | 353,946 |
| 2026-01-14 | ₹481.00 | ₹491.00 | ₹478.00 | ₹485.15 | 198,945 |
| 2026-01-13 | ₹473.25 | ₹482.00 | ₹470.50 | ₹479.00 | 203,171 |
| 2026-01-12 | ₹471.80 | ₹472.95 | ₹461.00 | ₹468.55 | 150,380 |
| 2026-01-09 | ₹484.00 | ₹485.15 | ₹468.40 | ₹470.45 | 218,951 |
| 2026-01-08 | ₹490.00 | ₹495.00 | ₹482.00 | ₹483.70 | 117,489 |
| 2026-01-07 | ₹491.40 | ₹496.00 | ₹487.70 | ₹489.20 | 137,706 |
| 2026-01-06 | ₹501.60 | ₹502.55 | ₹489.00 | ₹491.40 | 152,176 |
| 2026-01-05 | ₹504.80 | ₹507.65 | ₹498.00 | ₹500.65 | 216,150 |
| 2026-01-02 | ₹482.85 | ₹506.00 | ₹480.20 | ₹503.65 | 302,904 |
| 2026-01-01 | ₹486.05 | ₹490.00 | ₹478.20 | ₹483.15 | 209,125 |
Sirca Paints Share Price Performance Analysis (May 2018 - Oct 2026)
SIRCA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.86%
₹483.15 → ₹401.70
Year to Date
Price Volatility
6.13%
Low Volatility
Year to Date
Average Daily Volume
339,360
Year to Date Average
NSE Exchange
Sirca Paints Share Price History – Frequently Asked Questions
Common questions about SIRCA historical data and records. Review SIRCA PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sirca Paints (SIRCA)?
The all-time high share price of Sirca Paints was ₹539.0 recorded on November 19, 2025 on the NSE exchange.
What is the all-time low share price of Sirca Paints (SIRCA)?
The all-time low share price of Sirca Paints was ₹69.05 recorded on June 05, 2018 on the NSE exchange.
How can I download SIRCA historical share price data?
You can download Sirca Paints historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SIRCA shares?
The highest trading volume day for Sirca Paints was 3,486,664 shares traded on May 08, 2026 on the NSE exchange, with share price at ₹423.1.