Shalimar Paints Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.21	53.75	52.54	52.82	52.82	0.84%	4,039
Mar 5, 2026	54.17	54.17	51.88	52.38	52.38	-0.81%	1,933
Mar 4, 2026	54.00	54.00	51.69	52.81	52.81	-2.60%	15,037
Mar 2, 2026	47.11	55.38	47.11	54.22	54.22	-2.55%	6,768
Feb 27, 2026	56.50	56.89	55.13	55.64	55.64	-2.56%	1,698
Feb 26, 2026	56.25	58.00	56.20	57.10	57.10	1.78%	3,787
Feb 25, 2026	59.99	59.99	55.39	56.10	56.10	1.08%	2,776
Feb 24, 2026	56.51	56.81	54.22	55.50	55.50	-2.31%	3,054
Feb 23, 2026	57.82	57.82	56.55	56.81	56.81	-0.92%	1,676
Feb 20, 2026	57.39	58.40	57.34	57.34	57.34	-1.12%	6,144
Feb 19, 2026	59.56	59.63	57.26	57.99	57.99	-2.75%	4,879
Feb 18, 2026	61.90	61.90	59.43	59.63	59.63	-0.43%	321
Feb 17, 2026	58.00	60.87	58.00	59.89	59.89	1.51%	2,360
Feb 16, 2026	60.00	60.59	58.90	59.00	59.00	-3.58%	3,037
Feb 13, 2026	62.76	62.76	60.11	61.19	61.19	-2.35%	1,609
Feb 12, 2026	63.22	63.85	62.51	62.66	62.66	-1.77%	2,396
Feb 11, 2026	64.25	64.25	62.96	63.79	63.79	-0.05%	782
Feb 10, 2026	65.30	65.45	63.54	63.82	63.82	-1.50%	2,615
Feb 9, 2026	63.85	65.00	63.46	64.79	64.79	3.12%	2,689
Feb 6, 2026	62.08	63.00	60.95	62.83	62.83	1.90%	3,096
Feb 5, 2026	63.19	63.19	60.24	61.66	61.66	-3.22%	961
Feb 4, 2026	63.17	64.24	63.17	63.71	63.71	1.13%	18,123
Feb 3, 2026	62.00	64.08	62.00	63.00	63.00	3.64%	4,397
Feb 2, 2026	62.06	62.52	59.31	60.79	60.79	-2.50%	5,256
Feb 1, 2026	61.84	62.98	61.43	62.35	62.35	1.43%	336
Jan 30, 2026	63.24	63.24	60.50	61.47	61.47	-3.88%	9,466
Jan 29, 2026	65.09	65.09	63.64	63.95	63.95	-1.62%	3,755
Jan 28, 2026	63.90	65.22	63.90	65.00	65.00	2.25%	1,490
Jan 27, 2026	61.50	66.00	61.06	63.57	63.57	5.70%	11,567
Jan 23, 2026	67.00	68.50	58.50	60.14	60.14	-7.26%	12,528
Jan 22, 2026	64.00	67.00	64.00	64.85	64.85	-0.49%	17,303
Jan 21, 2026	67.50	69.61	63.94	65.17	65.17	-2.86%	10,479
Jan 20, 2026	68.16	68.25	66.92	67.09	67.09	-2.14%	1,138
Jan 19, 2026	70.29	70.29	68.00	68.56	68.56	-0.09%	1,342
Jan 16, 2026	69.51	71.00	65.98	68.62	68.62	-1.59%	5,842
Jan 14, 2026	67.65	69.77	67.65	69.73	69.73	2.03%	1,126
Jan 13, 2026	68.84	68.84	67.10	68.34	68.34	-0.60%	1,790
Jan 12, 2026	64.55	68.91	64.55	68.75	68.75	-0.66%	6,877
Jan 9, 2026	76.80	76.80	68.00	69.21	69.21	-1.51%	10,466
Jan 8, 2026	73.11	73.13	69.35	70.27	70.27	-3.67%	12,891
Jan 7, 2026	75.99	75.99	72.16	72.95	72.95	0.12%	17,500
Jan 6, 2026	73.79	73.80	72.51	72.86	72.86	-0.84%	8,581
Jan 5, 2026	76.23	76.50	72.58	73.48	73.48	-2.51%	27,835
Jan 2, 2026	62.97	77.00	62.97	75.37	75.37	16.69%	84,766
Jan 1, 2026	62.88	65.02	61.72	64.59	64.59	4.68%	73,255
Dec 31, 2025	60.05	63.47	59.16	61.70	61.70	2.82%	8,435
Dec 30, 2025	58.73	60.50	58.38	60.01	60.01	2.86%	9,863
Dec 29, 2025	58.00	60.00	57.20	58.34	58.34	0.93%	3,536
Dec 26, 2025	56.10	58.00	55.89	57.80	57.80	2.65%	2,127
Dec 24, 2025	57.91	59.13	55.00	56.31	56.31	-2.32%	4,802