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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	67.29	67.2	67.2	67.9	65.76	105,050
November 25, 2025	67.21	66.42	66.42	68.49	65.66	67,545
November 24, 2025	68.5	67.2	67.2	69.13	66.9	81,981
November 21, 2025	69.9	68.34	68.34	70.2	68.05	80,078
November 19, 2025	69.38	70.09	70.09	72.9	68.8	156,127
November 18, 2025	70.21	69.39	69.39	70.76	69	105,902
November 17, 2025	71.14	70.21	70.21	71.3	70	102,993
November 14, 2025	73.24	71.14	71.14	74.38	69.11	162,854
November 13, 2025	77.99	73.24	73.24	77.99	72.94	240,641
November 12, 2025	74.6	77.04	77.04	78.93	73.71	168,609
November 11, 2025	73.6	74.54	74.54	76	73.01	54,190
November 10, 2025	75.3	73.55	73.55	76.71	73.41	70,634
November 07, 2025	73.2	75.11	75.11	75.58	73.1	41,332
November 06, 2025	77.2	74.68	74.68	79	74.01	94,790
November 04, 2025	78.2	77.2	77.2	78.2	77	22,347
November 03, 2025	78.31	78.09	78.09	78.75	77.99	31,931
October 31, 2025	78.35	77.7	77.7	78.35	77.21	31,553
October 30, 2025	78.82	77.57	77.57	79.29	77.22	81,804
October 29, 2025	78.1	78.82	78.82	80	77.74	67,163
October 28, 2025	78.4	77.35	77.35	78.97	76.8	65,034
October 27, 2025	79	78.23	78.23	79.54	77.3	66,477
October 24, 2025	79.01	79.05	79.05	79.59	78.71	44,214
October 23, 2025	81.66	79.01	79.01	81.66	78.1	125,436
October 21, 2025	81	81.66	81.66	82	81	23,735
October 20, 2025	81.45	80.81	80.81	82.7	80.03	119,134
October 17, 2025	79.88	80.27	80.27	88.47	79.1	872,947
October 16, 2025	80.78	79.48	79.48	80.99	79	39,075
October 15, 2025	79.6	80.13	80.13	80.79	79.49	39,584
October 14, 2025	81.99	79.49	79.49	81.99	78.8	35,137
October 13, 2025	81.31	81.13	81.13	82.29	79.45	83,983
October 10, 2025	82.95	80.9	80.9	82.96	80.25	55,671
October 09, 2025	83.75	82.1	82.1	83.79	82	35,883
October 08, 2025	83.7	82.79	82.79	83.7	82.4	52,807
October 07, 2025	83.4	82.74	82.74	85	82.4	89,400
October 06, 2025	85.5	82.57	82.57	86.8	81.61	152,052
October 03, 2025	85.1	84.29	84.29	85.92	83.95	79,719
October 01, 2025	86.7	85.06	85.06	87.48	84.5	259,973
September 30, 2025	83.76	86.2	86.2	86.7	83	422,435
September 29, 2025	77.29	83.38	83.38	85.5	76.2	1.26M
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

Shalimar Paints Limited (SHALPAINTS.NS) NSE