Shalimar Paints Limited - SHALPAINTS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.1	57.26	57.26	58.39	56.9	31,743
February 19, 2026	59.95	57.58	57.58	60	57.05	56,310
February 18, 2026	60.85	59.54	59.54	60.85	59.1	41,466
February 17, 2026	59.14	59.89	59.89	60.6	58.14	52,743
February 16, 2026	59.6	59.14	59.14	60.67	58.71	75,301
February 13, 2026	62.72	61.1	61.1	62.73	59.81	36,817
February 12, 2026	63.27	62.72	62.72	63.97	61.8	20,329
February 11, 2026	63.86	63.27	63.27	64.54	63	26,648
February 10, 2026	65.13	63.86	63.86	65.71	63.5	61,288
February 09, 2026	63.5	65.13	65.13	65.4	62.99	42,837
February 06, 2026	61.14	62.6	62.6	63.14	60.7	62,693
February 05, 2026	63.44	61.14	61.14	63.55	60.15	115,109
February 04, 2026	63.27	63.44	63.44	64.25	62.81	66,978
February 03, 2026	62.5	62.96	62.96	63.95	61.54	56,020
February 02, 2026	61.96	60.46	60.46	62.64	59.7	171,398
February 01, 2026	61.1	61.96	61.96	63.36	61.1	38,870
January 30, 2026	63.66	61.1	61.1	63.95	60.25	201,227
January 29, 2026	64.08	63.66	63.66	65.56	63.1	49,230
January 28, 2026	64	64.84	64.84	65.93	63.8	41,126
January 27, 2026	59.4	64.12	64.12	66	59.39	230,876
January 23, 2026	66.5	59.87	59.87	68.91	58.01	227,994
January 22, 2026	64.79	65.03	65.03	67	63.5	170,365
January 21, 2026	66.2	65.12	65.12	68.64	63.25	158,708
January 20, 2026	68.99	67.22	67.22	68.99	67.2	73,487
January 19, 2026	69.99	68.28	68.28	70.13	68	53,767
January 16, 2026	69.4	69.35	69.35	71.5	66.11	182,400
January 14, 2026	67.9	69.64	69.64	69.81	67.3	81,335
January 13, 2026	67.5	67.9	67.9	69.5	67.11	36,702
January 12, 2026	68.61	68.2	68.2	68.98	66.9	49,633
January 09, 2026	70.48	68.6	68.6	72.54	68.05	65,882
January 08, 2026	73.5	70.48	70.48	73.5	68.76	93,048
January 07, 2026	72.65	73.17	73.17	74.92	72.5	93,121
January 06, 2026	73.58	72.65	72.65	73.71	72.37	84,120
January 05, 2026	76.2	73.51	73.51	76.45	72	334,981
January 02, 2026	64.99	75.37	75.37	76.9	64	991,778
January 01, 2026	61.81	64.54	64.54	65	61.56	144,703
December 31, 2025	59.1	61.65	61.65	63.39	58.46	133,251
December 30, 2025	58.6	59.95	59.95	60.2	57.65	83,519
December 29, 2025	58	58.54	58.54	60.1	57.02	116,328
December 26, 2025	55.84	57.56	57.56	58	55.84	74,015
December 24, 2025	58.5	55.84	55.84	58.95	55.1	172,290
December 23, 2025	57.95	57.5	57.5	58.96	57.13	78,403
December 22, 2025	55.9	57.66	57.66	57.91	55.89	79,087
December 19, 2025	54.89	55.13	55.13	55.8	54.85	103,867
December 18, 2025	55.1	54.89	54.89	56.65	54.5	112,538
December 17, 2025	57.3	55.2	55.2	57.9	54.8	146,953
December 16, 2025	58.9	57.39	57.39	59.7	57	126,174
December 15, 2025	60.3	58.86	58.86	60.67	58	96,662
December 12, 2025	60.92	60.25	60.25	61.5	60	70,025
December 11, 2025	59.2	60.66	60.66	61.2	59.2	53,242
December 10, 2025	60.2	60.08	60.08	61.74	59.76	60,444
December 09, 2025	58	60.12	60.12	60.8	58	103,964
December 08, 2025	61.3	59.97	59.97	62	58.9	136,306
December 05, 2025	64.1	61.86	61.86	64.44	61.68	164,144
December 04, 2025	65	64.09	64.09	65.3	63.62	47,757
December 03, 2025	65.99	64.42	64.42	66.29	64.1	45,883
December 02, 2025	65.95	65.27	65.27	66	65.05	37,874
December 01, 2025	66.99	65.95	65.95	67.27	65.01	58,906
November 28, 2025	67.1	66.79	66.79	67.5	65.96	36,422
November 27, 2025	67.9	66.94	66.94	68.69	65.97	65,007

Shalimar Paints Limited (SHALPAINTS.NS) NSE