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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	73	72.58	72.58	73.7	71.85	62,889
September 04, 2025	75	73.18	73.18	75.69	72.7	86,153
September 03, 2025	74.1	73.98	73.98	75.62	73.34	177,479
September 02, 2025	72.3	74.26	74.26	74.95	71.69	165,851
September 01, 2025	72.26	71.21	71.21	72.51	70.57	89,803
August 29, 2025	72.05	71.73	71.73	73.3	71.11	48,806
August 28, 2025	74.1	72.77	72.77	74.56	71.7	124,772
August 26, 2025	72.01	74.1	74.1	78.4	71.37	387,256
August 25, 2025	73.7	72.53	72.53	73.7	72.36	50,242
August 22, 2025	73.72	73	73	73.89	72.5	74,573
August 21, 2025	73.35	73.35	73.35	75	72.96	103,699
August 20, 2025	71.73	73.27	73.27	73.75	71.55	203,820
August 19, 2025	73.98	71.73	71.73	74.33	71.5	151,038
August 18, 2025	70.94	73.14	73.14	73.77	70.94	131,244
August 14, 2025	71.21	70.24	70.24	79.75	69.66	426,153
August 13, 2025	73.8	71.53	71.53	74.5	70.75	179,234
August 12, 2025	74	73.36	73.36	75.25	72.9	86,354
August 11, 2025	75.14	74	74	77.4	72	146,830
August 08, 2025	75.87	75.14	75.14	77.93	74.64	97,617
August 07, 2025	76	75.87	75.87	76.44	75.01	76,556
August 06, 2025	78.25	76.68	76.68	78.35	75.3	148,647
August 05, 2025	78.6	78.28	78.28	79.22	77.2	55,497
August 04, 2025	78.49	78.42	78.42	79.69	78.2	82,388
August 01, 2025	81.71	78.24	78.24	82.99	78.01	347,347
July 31, 2025	81.24	81.71	81.71	82.98	80.66	80,507
July 30, 2025	82.95	81.24	81.24	84.4	81	178,027
July 29, 2025	83.24	82.14	82.14	83.84	81	224,909
July 28, 2025	85.4	83.24	83.24	86.57	82.8	403,381
July 25, 2025	92.29	84.52	84.52	92.68	84.1	671,045
July 24, 2025	94.2	92.29	92.29	94.88	91.83	138,418
July 23, 2025	95.9	93.28	93.28	96.25	92.56	177,490
July 22, 2025	96.1	95.76	95.76	96.5	95.54	28,164
July 21, 2025	96	96.21	96.21	96.81	96	46,281
July 18, 2025	97.02	96.62	96.62	97.69	96.12	25,721
July 17, 2025	98	97.4	97.4	98.43	97.15	48,201
July 16, 2025	97.97	97.89	97.89	99.05	96.82	76,340
July 15, 2025	96.4	97.37	97.37	98.29	96.21	69,457
July 14, 2025	96.6	96.24	96.24	96.6	95.71	27,952
July 11, 2025	97.74	96.68	96.68	98.01	96.4	54,610
July 10, 2025	96.09	98.52	98.52	99.49	95.25	133,353
July 09, 2025	95.4	95.91	95.91	96.53	95.3	45,129
July 08, 2025	95.88	95.72	95.72	96.3	95.15	54,627
July 07, 2025	96.1	95.77	95.77	96.67	95.25	75,242
July 04, 2025	96.44	95.93	95.93	97.21	95.8	101,278
July 03, 2025	97.7	96.44	96.44	97.7	95.61	137,006
July 02, 2025	97.75	97.35	97.35	97.75	95.89	99,774
July 01, 2025	97.97	96.77	96.77	98.7	95.8	144,214
June 30, 2025	96.36	96.97	96.97	98.03	96.36	104,923
June 27, 2025	97.73	96.01	96.01	98.35	95.62	215,709
June 26, 2025	98.19	97.05	97.05	98.89	96.69	97,071
June 25, 2025	98.49	97.99	97.99	99.18	97.65	143,703
June 24, 2025	97.7	97.56	97.56	98.8	97.2	157,085
June 23, 2025	95.3	96.26	96.26	96.95	94.37	131,272
June 20, 2025	96.57	95.33	95.33	97.09	95	139,455
June 19, 2025	96.81	96.14	96.14	97.87	95.4	138,453
June 18, 2025	98.91	96.31	96.31	101.74	95.1	582,308
June 17, 2025	98.85	98.66	98.66	100.55	98.2	128,278
June 16, 2025	100.05	98.85	98.85	100.99	98.6	198,465
June 13, 2025	101.5	100.11	100.11	101.99	99.5	402,416
June 12, 2025	101.95	102.5	102.5	107.76	100.02	963,700

Shalimar Paints Limited (SHALPAINTS.NS) NSE