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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shalimar Paints Limited (SHALPAINTS.NS) NSE