Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SIRCA, Sirca Paints India Limited, INE792Z01011, Listing: 22-Jul-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 532.8 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 10-Nov-2025 Bumper: 518.05; Drift%: -1.1
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 230.69 Barrier: -; Drift%: -
Basic Industry: Paints Total Equity: 54,808,800 Low52 Date: 07-Apr-2025 SHP: 65.19 / 6.47 / 0.32 / 28.02
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 346.85 / 238.0 Month: 513.0 / 439.1 Week: 523.8 / 500.5 Day: 518.45 / 503.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 515.00 518.45 503.10 512.40 511.97 -0.50 2,808.40 364,082 5.99 157,326 6.24 8.05 102
2 11-Nov 529.00 532.00 510.80 515.00 517.86 -2.21 2,822.00 492,867 8.11 160,903 6.39 8.33 108
3 10-Nov 517.90 532.80 510.50 526.65 520.72 3.22 2,886.51 1,842,863 30.31 607,065 24.09 31.61 408
4 07-Nov 504.05 516.00 500.60 510.20 510.07 1.21 2,796.34 358,649 5.90 71,229 2.83 3.63 48
5 06-Nov 509.00 510.85 501.10 504.10 505.35 -0.48 2,762.91 330,527 5.44 110,268 4.38 5.57 74
6 04-Nov 525.00 525.05 505.00 506.55 512.68 -3.01 2,776.34 280,135 4.61 119,001 4.72 6.10 80
7 03-Nov 522.55 527.40 518.05 522.25 523.58 0.61 2,862.39 420,106 6.91 114,822 4.56 6.01 77
8 31-Oct 517.05 523.80 516.50 519.10 520.50 0.99 2,845.12 353,484 5.81 118,411 4.70 6.16 80
9 30-Oct 515.00 518.50 509.60 514.00 514.41 0.44 2,817.00 330,048 5.43 179,059 7.11 9.21 120
10 29-Oct 514.00 515.00 508.00 511.75 511.37 0.33 2,804.84 158,436 2.61 78,550 3.12 4.02 53
11 28-Oct 502.00 512.70 502.00 510.05 509.10 1.49 2,795.52 290,746 4.78 113,000 4.48 5.75 76
12 27-Oct 502.40 509.00 500.50 502.55 504.46 0.13 2,754.42 180,864 2.97 53,547 2.13 2.70 36
13 24-Oct 507.40 507.40 496.05 501.90 501.98 -0.36 2,750.85 193,185 3.18 66,828 2.65 3.35 45
14 23-Oct 498.50 505.40 489.40 503.70 500.37 1.54 2,760.72 502,309 8.26 130,055 5.16 6.51 87
15 21-Oct 498.05 500.60 494.00 496.05 497.12 0.59 2,718.79 60,803 1.00 25,197 1.00 1.25 17
16 20-Oct 497.50 498.35 488.65 493.15 492.67 -0.10 2,702.90 236,209 3.88 79,075 3.14 3.90 53
17 17-Oct 501.60 503.10 483.55 493.65 495.53 -1.31 2,705.64 463,229 7.62 147,415 5.85 7.30 99
18 16-Oct 503.50 513.45 496.55 500.20 504.79 -0.27 2,741.54 375,113 6.17 141,210 5.60 7.13 95
19 15-Oct 504.90 512.25 499.50 501.55 506.13 -0.31 2,748.94 443,649 7.30 88,682 3.52 4.49 60
20 14-Oct 503.70 506.00 498.45 503.10 502.42 0.39 2,757.43 353,576 5.82 130,620 5.18 6.56 88
21 13-Oct 490.25 503.40 486.30 501.15 497.23 2.59 2,746.74 656,169 10.79 195,448 7.76 9.72 131
22 10-Oct 481.80 492.80 479.80 488.50 488.46 1.81 2,677.41 360,046 5.92 104,721 4.16 5.12 70
23 09-Oct 478.80 481.50 474.45 479.80 478.36 0.73 2,629.73 186,753 3.07 39,773 1.58 1.90 27
24 08-Oct 481.00 481.80 471.00 476.30 476.82 -1.07 2,610.54 306,786 5.05 147,321 5.85 7.02 99
25 07-Oct 497.50 497.55 478.40 481.45 484.91 -2.96 2,638.77 321,397 5.29 180,060 7.15 8.73 121
26 06-Oct 493.90 497.00 488.55 496.15 494.13 1.09 2,719.34 414,119 6.81 154,691 6.14 7.64 104
27 03-Oct 482.75 494.00 479.70 490.80 487.92 1.84 2,690.02 574,838 9.45 241,709 9.59 11.79 162
28 01-Oct 478.00 487.00 473.05 481.95 480.47 1.13 2,641.51 343,793 5.65 138,973 5.52 6.68 93
29 30-Sep 484.45 487.20 471.80 476.55 478.25 -0.72 2,611.91 330,273 5.43 120,667 4.79 5.77 81
30 29-Sep 486.80 489.75 469.85 480.00 479.59 -0.78 2,630.00 625,220 10.28 294,578 11.69 14.13 198
31 26-Sep 501.90 504.80 474.20 483.75 486.59 -3.10 2,651.38 587,081 9.66 246,573 9.79 12.00 166
32 25-Sep 510.00 513.00 493.60 499.25 503.70 -1.64 2,736.33 786,077 12.93 266,212 10.56 13.41 179
33 24-Sep 503.05 510.40 500.50 507.55 505.89 1.22 2,781.82 710,715 11.69 260,041 10.32 13.16 175
34 23-Sep 492.00 504.90 489.10 501.45 499.22 2.54 2,748.39 662,656 10.90 201,397 7.99 10.05 135
35 22-Sep 489.00 493.00 486.25 489.05 489.86 -0.13 2,680.42 274,646 4.52 115,206 4.57 5.64 77
36 19-Sep 494.95 497.25 486.80 489.70 491.73 0.29 2,683.99 458,626 7.54 217,075 8.61 10.67 146
37 18-Sep 488.75 496.00 487.10 488.30 490.97 0.30 2,676.31 359,950 5.92 85,303 3.39 4.19 57
38 17-Sep 487.00 488.30 482.05 486.85 485.91 0.59 2,668.37 338,297 5.56 143,043 5.68 6.95 96
39 16-Sep 484.40 489.45 478.35 484.00 484.22 0.39 2,652.00 490,862 8.07 156,096 6.19 7.56 104
40 15-Sep 467.20 485.30 466.10 482.10 478.50 3.48 2,642.33 496,822 8.17 133,088 5.28 6.37 89
41 12-Sep 461.80 470.60 460.00 465.90 467.00 1.30 2,553.54 327,236 5.38 102,134 4.05 4.00 68
42 11-Sep 463.00 465.90 439.10 459.90 456.34 -0.55 2,520.66 817,111 13.44 297,878 11.82 13.59 199
43 10-Sep 483.80 486.00 460.10 462.45 467.54 -3.86 2,534.63 809,784 13.32 370,551 14.71 17.32 248
44 09-Sep 469.00 491.60 466.00 481.00 483.32 3.39 2,636.00 1,546,172 25.43 442,511 17.56 21.39 296
45 08-Sep 470.65 472.00 462.40 465.25 466.53 -0.53 2,549.98 255,741 4.21 106,034 4.21 4.95 71
46 05-Sep 467.75 469.30 460.80 467.75 465.96 0.82 2,563.68 270,643 4.45 75,281 2.99 3.51 50
47 04-Sep 462.95 468.50 460.85 463.95 464.93 0.40 2,542.85 406,821 6.69 134,338 5.33 6.25 90
48 03-Sep 468.10 469.50 460.50 462.10 463.57 -0.54 2,532.71 420,323 6.91 211,763 8.40 9.82 142
49 02-Sep 472.60 476.00 462.95 464.60 468.84 -0.78 2,546.42 648,821 10.67 268,470 10.65 12.59 180
50 01-Sep 464.50 474.00 463.00 468.25 469.41 1.19 2,566.42 681,268 11.20 239,694 9.51 11.25 160
51 29-Aug 456.00 464.00 454.10 462.75 459.30 2.48 2,536.28 340,414 5.60 100,655 3.99 4.62 67
52 28-Aug 460.45 461.15 450.00 451.55 454.37 -1.15 2,474.89 236,511 3.89 84,120 3.34 3.82 56
53 26-Aug 457.55 461.50 453.25 456.80 456.84 0.07 2,503.67 332,408 5.47 124,707 4.95 5.70 83
54 25-Aug 462.65 466.50 449.75 456.50 456.63 -0.51 2,502.02 240,713 3.96 99,430 3.95 4.54 67
55 22-Aug 457.00 467.00 456.10 458.85 462.24 1.03 2,514.90 426,170 7.01 109,745 4.36 5.07 73
56 21-Aug 449.80 455.65 446.50 454.15 450.92 1.10 2,489.14 398,127 6.55 153,172 6.08 6.91 103
57 20-Aug 465.80 466.55 447.25 449.20 452.22 -3.31 2,462.01 489,489 8.05 251,544 9.98 11.38 168
58 19-Aug 472.50 473.95 460.10 464.60 465.95 -1.01 2,546.42 461,840 7.60 233,737 9.28 10.89 156
59 18-Aug 472.00 472.90 463.80 469.35 469.07 1.04 2,572.45 1,161,173 19.10 461,537 18.32 21.65 309
60 14-Aug 466.85 471.00 463.50 464.50 466.45 -0.03 2,545.87 500,025 8.22 157,257 6.24 7.34 105
61 13-Aug 463.00 470.35 461.00 464.65 465.60 0.48 2,546.69 447,825 7.37 140,373 5.57 6.54 94
62 12-Aug 461.95 466.00 457.55 462.45 462.33 0.78 2,534.63 1,221,655 20.09 519,218 20.61 24.01 348
63 11-Aug 458.80 468.40 451.45 458.85 461.53 1.27 2,514.90 865,320 14.23 209,396 8.31 9.66 136
64 08-Aug 446.35 461.55 446.00 453.10 454.30 2.06 2,483.39 1,075,994 17.70 378,143 15.01 17.18 245
65 07-Aug 442.00 445.00 431.00 443.95 438.02 0.52 2,433.24 521,790 8.58 170,422 6.76 7.46 110
66 06-Aug 451.80 452.00 438.00 441.65 443.71 -1.59 2,420.63 542,748 8.93 243,504 9.66 10.80 158
67 05-Aug 446.00 456.85 444.25 448.80 450.23 1.72 2,459.82 1,672,849 27.51 580,316 23.03 26.13 376

Similar Stocks: ASIANPAINT    INDIGOPNTS    BERGEPAINT    AKZOINDIA    KAMOPAINTS    SHALPAINTS    SIRCA    KANSAINER   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com