Shalimar Paints Limited (BOM:509874)
India · Delayed Price · Currency is INR 76.88
-1.33 (-1.70%)
At close: Sep 26, 2025
Shalimar Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 75.02 | 85.50 | 75.02 | 83.16 | 83.16 | 8.17% | 63,777 |
| Sep 26, 2025 | 78.21 | 78.21 | 76.00 | 76.88 | 76.88 | -1.70% | 3,734 |
| Sep 25, 2025 | 79.61 | 80.36 | 78.00 | 78.21 | 78.21 | -1.76% | 5,385 |
| Sep 24, 2025 | 80.51 | 81.70 | 79.50 | 79.61 | 79.61 | -1.78% | 17,658 |
| Sep 23, 2025 | 82.48 | 83.79 | 80.83 | 81.05 | 81.05 | -1.73% | 22,711 |
| Sep 22, 2025 | 87.49 | 87.49 | 82.00 | 82.48 | 82.48 | -3.71% | 14,056 |
| Sep 19, 2025 | 82.94 | 88.71 | 81.00 | 85.66 | 85.66 | 1.76% | 167,329 |
| Sep 18, 2025 | 74.80 | 88.56 | 73.01 | 84.18 | 84.18 | 14.07% | 608,428 |
| Sep 17, 2025 | 72.60 | 74.28 | 72.60 | 73.80 | 73.80 | 0.94% | 6,447 |
| Sep 16, 2025 | 75.00 | 75.50 | 72.82 | 73.11 | 73.11 | -1.23% | 23,687 |
| Sep 15, 2025 | 71.80 | 74.28 | 71.80 | 74.02 | 74.02 | 1.40% | 23,324 |
| Sep 12, 2025 | 74.00 | 74.42 | 72.60 | 73.00 | 73.00 | -1.02% | 7,229 |
| Sep 11, 2025 | 75.00 | 76.00 | 73.50 | 73.75 | 73.75 | -0.11% | 14,194 |
| Sep 10, 2025 | 73.41 | 75.16 | 73.41 | 73.83 | 73.83 | 0.57% | 9,459 |
| Sep 9, 2025 | 74.34 | 74.50 | 72.50 | 73.41 | 73.41 | 0.73% | 10,957 |
| Sep 8, 2025 | 73.48 | 74.45 | 72.40 | 72.88 | 72.88 | 0.23% | 7,013 |
| Sep 5, 2025 | 72.15 | 73.62 | 72.15 | 72.71 | 72.71 | -0.99% | 8,104 |
| Sep 4, 2025 | 73.51 | 75.13 | 72.70 | 73.44 | 73.44 | -1.00% | 9,196 |
| Sep 3, 2025 | 74.90 | 75.66 | 72.57 | 74.18 | 74.18 | -1.00% | 29,502 |
| Sep 2, 2025 | 73.04 | 75.20 | 71.90 | 74.93 | 74.93 | 4.64% | 13,977 |
| Sep 1, 2025 | 71.77 | 72.51 | 71.00 | 71.61 | 71.61 | 0.08% | 3,312 |
| Aug 29, 2025 | 71.55 | 73.43 | 71.03 | 71.55 | 71.55 | -1.70% | 11,124 |
| Aug 28, 2025 | 74.25 | 74.25 | 71.69 | 72.79 | 72.79 | -1.82% | 13,102 |
| Aug 26, 2025 | 72.50 | 78.00 | 71.39 | 74.14 | 74.14 | 2.11% | 22,299 |
| Aug 25, 2025 | 73.12 | 73.75 | 72.41 | 72.61 | 72.61 | -0.64% | 6,023 |
| Aug 22, 2025 | 72.20 | 73.80 | 72.20 | 73.08 | 73.08 | -0.60% | 1,696 |
| Aug 21, 2025 | 74.95 | 74.95 | 73.00 | 73.52 | 73.52 | 0.29% | 5,809 |
| Aug 20, 2025 | 72.08 | 73.69 | 71.51 | 73.31 | 73.31 | 2.23% | 10,384 |
| Aug 19, 2025 | 74.00 | 74.27 | 71.44 | 71.71 | 71.71 | -1.93% | 16,439 |
| Aug 18, 2025 | 71.71 | 73.84 | 70.42 | 73.12 | 73.12 | 3.85% | 8,379 |
| Aug 14, 2025 | 72.24 | 78.57 | 70.02 | 70.41 | 70.41 | -1.57% | 28,802 |
| Aug 13, 2025 | 76.49 | 76.49 | 71.00 | 71.53 | 71.53 | -2.68% | 10,937 |
| Aug 12, 2025 | 74.23 | 75.37 | 72.98 | 73.50 | 73.50 | -1.00% | 8,048 |
| Aug 11, 2025 | 74.75 | 76.87 | 73.00 | 74.24 | 74.24 | -1.26% | 6,490 |
| Aug 8, 2025 | 76.11 | 78.11 | 74.51 | 75.19 | 75.19 | -1.01% | 7,290 |
| Aug 7, 2025 | 75.60 | 76.41 | 75.25 | 75.96 | 75.96 | -1.09% | 4,404 |
| Aug 6, 2025 | 78.59 | 78.59 | 75.34 | 76.80 | 76.80 | -1.74% | 11,111 |
| Aug 5, 2025 | 77.60 | 79.13 | 77.60 | 78.16 | 78.16 | -0.41% | 8,355 |
| Aug 4, 2025 | 77.29 | 79.53 | 77.29 | 78.48 | 78.48 | 0.11% | 12,428 |
| Aug 1, 2025 | 81.15 | 83.00 | 78.06 | 78.39 | 78.39 | -4.43% | 17,504 |
| Jul 31, 2025 | 80.01 | 83.09 | 80.01 | 82.02 | 82.02 | 0.80% | 8,017 |
| Jul 30, 2025 | 81.71 | 84.47 | 81.10 | 81.37 | 81.37 | -1.14% | 12,436 |
| Jul 29, 2025 | 82.91 | 83.39 | 81.11 | 82.31 | 82.31 | -1.33% | 20,652 |
| Jul 28, 2025 | 87.49 | 87.49 | 82.91 | 83.42 | 83.42 | -1.41% | 20,758 |
| Jul 25, 2025 | 91.00 | 92.58 | 84.21 | 84.61 | 84.61 | -8.41% | 65,508 |
| Jul 24, 2025 | 93.00 | 94.78 | 92.00 | 92.38 | 92.38 | -1.38% | 12,570 |
| Jul 23, 2025 | 96.65 | 96.65 | 92.99 | 93.67 | 93.67 | -2.07% | 7,885 |
| Jul 22, 2025 | 96.24 | 96.30 | 95.60 | 95.65 | 95.65 | -0.47% | 2,450 |
| Jul 21, 2025 | 96.23 | 96.90 | 95.86 | 96.10 | 96.10 | -0.48% | 3,614 |
| Jul 18, 2025 | 95.00 | 97.44 | 95.00 | 96.56 | 96.56 | -0.77% | 5,133 |