Shalimar Paints Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.81	41.81	38.20	38.82	38.82	-7.15%	34,953
Mar 25, 2026	43.25	43.83	41.25	41.81	41.81	-0.62%	10,656
Mar 24, 2026	43.70	43.70	41.05	42.07	42.07	3.37%	26,996
Mar 23, 2026	46.80	46.80	40.11	40.70	40.70	-8.85%	11,489
Mar 20, 2026	49.00	49.00	44.60	44.65	44.65	-2.17%	5,308
Mar 19, 2026	44.00	46.80	44.00	45.64	45.64	-5.06%	6,222
Mar 18, 2026	46.67	48.66	45.74	48.07	48.07	3.00%	37,322
Mar 17, 2026	48.30	49.90	45.60	46.67	46.67	-3.79%	8,612
Mar 16, 2026	54.00	54.00	47.88	48.51	48.51	-2.00%	10,147
Mar 13, 2026	55.70	55.70	49.30	49.50	49.50	-4.79%	22,330
Mar 12, 2026	52.00	52.98	51.73	51.99	51.99	-0.82%	13,429
Mar 11, 2026	52.00	53.49	51.99	52.42	52.42	1.59%	14,479
Mar 10, 2026	52.50	52.50	51.00	51.60	51.60	1.86%	4,851
Mar 9, 2026	51.50	52.74	50.32	50.66	50.66	-4.09%	6,369
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