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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	78.2	76.18	76.18	78.61	76.02	84,352
September 25, 2025	79.68	78.22	78.22	80.39	78	95,620
September 24, 2025	81	79.68	79.68	82.36	79.38	96,211
September 23, 2025	82.42	80.98	80.98	84	80.25	169,327
September 22, 2025	85	82.42	82.42	85	81.7	260,760
September 19, 2025	83	85.86	85.86	88.71	79.2	1.16M
September 18, 2025	74.07	84.4	84.4	88.17	73.48	3.52M
September 17, 2025	73.18	73.48	73.48	74.39	73.18	68,141
September 16, 2025	74	73.16	73.16	75.88	72.82	206,949
September 15, 2025	73.49	73.96	73.96	74.2	72.99	55,538
September 12, 2025	73.8	72.91	72.91	74.5	72.63	72,968
September 11, 2025	73.72	73.73	73.73	75.88	73.35	96,754
September 10, 2025	73.6	73.72	73.72	75	73.5	70,006
September 09, 2025	72.5	73.42	73.42	74.59	72.5	76,730
September 08, 2025	72.78	72.8	72.8	74.45	72.11	86,288
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

Shalimar Paints Limited (SHALPAINTS.NS) NSE