Shalimar Paints Limited (BOM:509874)
India · Delayed Price · Currency is INR 73.08
-0.44 (-0.60%)
At close: Aug 22, 2025
Shalimar Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 98.08 | 98.08 | 97.01 | 97.31 | 97.31 | -0.60% | 8,112 |
| Jul 16, 2025 | 96.35 | 98.83 | 96.35 | 97.90 | 97.90 | 0.28% | 9,920 |
| Jul 15, 2025 | 96.35 | 97.90 | 96.35 | 97.63 | 97.63 | 1.62% | 1,965 |
| Jul 14, 2025 | 96.56 | 96.56 | 95.41 | 96.07 | 96.07 | -0.51% | 2,778 |
| Jul 11, 2025 | 99.00 | 99.00 | 96.50 | 96.56 | 96.56 | -1.25% | 4,886 |
| Jul 10, 2025 | 95.65 | 99.40 | 95.50 | 97.78 | 97.78 | 2.00% | 13,267 |
| Jul 9, 2025 | 95.47 | 96.50 | 95.47 | 95.86 | 95.86 | -0.01% | 7,259 |
| Jul 8, 2025 | 95.51 | 96.17 | 95.07 | 95.87 | 95.87 | -0.05% | 7,627 |
| Jul 7, 2025 | 95.91 | 96.79 | 95.50 | 95.92 | 95.92 | -0.07% | 12,051 |
| Jul 4, 2025 | 96.47 | 97.05 | 95.78 | 95.99 | 95.99 | -0.22% | 6,900 |
| Jul 3, 2025 | 96.51 | 97.53 | 95.86 | 96.20 | 96.20 | -1.32% | 25,123 |
| Jul 2, 2025 | 98.71 | 98.71 | 96.00 | 97.49 | 97.49 | 0.71% | 31,146 |
| Jul 1, 2025 | 98.90 | 98.90 | 95.99 | 96.80 | 96.80 | -0.43% | 17,415 |
| Jun 30, 2025 | 98.99 | 98.99 | 96.50 | 97.22 | 97.22 | 1.05% | 7,360 |
| Jun 27, 2025 | 97.89 | 98.50 | 95.34 | 96.21 | 96.21 | -0.68% | 9,036 |
| Jun 26, 2025 | 98.62 | 98.91 | 96.50 | 96.87 | 96.87 | -1.28% | 28,906 |
| Jun 25, 2025 | 99.00 | 99.00 | 97.66 | 98.13 | 98.13 | 0.25% | 14,832 |
| Jun 24, 2025 | 98.60 | 98.70 | 97.55 | 97.89 | 97.89 | 1.75% | 4,578 |
| Jun 23, 2025 | 95.19 | 96.62 | 94.69 | 96.21 | 96.21 | 0.97% | 4,276 |
| Jun 20, 2025 | 96.65 | 96.84 | 95.25 | 95.29 | 95.29 | -0.78% | 3,416 |
| Jun 19, 2025 | 96.99 | 97.49 | 95.13 | 96.04 | 96.04 | -0.80% | 18,641 |
| Jun 18, 2025 | 99.00 | 101.50 | 95.73 | 96.81 | 96.81 | -1.89% | 20,732 |
| Jun 17, 2025 | 98.26 | 100.36 | 98.20 | 98.67 | 98.67 | -0.27% | 13,874 |
| Jun 16, 2025 | 100.48 | 102.23 | 98.73 | 98.94 | 98.94 | -1.54% | 22,903 |
| Jun 13, 2025 | 100.76 | 101.97 | 99.54 | 100.49 | 100.49 | -1.86% | 9,462 |