Shalimar Paints Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	82.65	86.35	82.65	85.14	85.14	-0.42%	9,179
Sep 10, 2026	82.40	86.40	82.40	85.50	85.50	1.82%	8,189
Sep 9, 2026	85.80	85.80	82.56	83.97	83.97	0.77%	16,686
Sep 8, 2026	84.60	85.00	82.50	83.33	83.33	0.57%	8,226
Sep 7, 2026	84.80	86.45	81.72	82.86	82.86	-3.67%	18,574
Sep 4, 2026	86.16	86.17	84.56	86.02	86.02	4.81%	182,439
Sep 3, 2026	82.07	82.07	80.75	82.07	82.07	4.99%	24,388
Sep 2, 2026	79.05	79.05	76.25	78.17	78.17	-1.67%	11,103
Sep 1, 2026	82.50	82.50	79.11	79.50	79.50	-1.39%	8,181
Aug 31, 2026	78.63	82.00	78.63	80.62	80.62	2.45%	10,822
Aug 28, 2026	80.20	81.00	77.76	78.69	78.69	-1.88%	14,481
Aug 27, 2026	82.50	82.74	80.00	80.20	80.20	-0.75%	11,697
Aug 26, 2026	81.81	83.55	80.55	80.81	80.81	-0.74%	9,776
Aug 25, 2026	83.02	84.75	81.20	81.41	81.41	-3.35%	4,931
Aug 24, 2026	82.00	84.89	82.00	84.23	84.23	4.18%	28,846
Aug 21, 2026	81.55	82.00	79.75	80.85	80.85	-0.87%	12,806
Aug 20, 2026	81.00	82.50	78.51	81.56	81.56	-0.11%	24,253
Aug 19, 2026	86.80	86.80	80.99	81.65	81.65	-4.22%	78,426
Aug 18, 2026	85.25	88.90	85.25	85.25	85.25	-4.99%	137,141
Aug 17, 2026	96.66	96.66	88.20	89.73	89.73	-2.53%	640,069
Aug 14, 2026	92.06	92.06	92.06	92.06	92.06	5.00%	86,744
Aug 13, 2026	87.00	87.68	85.15	87.68	87.68	4.99%	61,282
Aug 12, 2026	87.80	87.80	81.10	83.51	83.51	-1.68%	15,517
Aug 11, 2026	82.82	88.00	82.82	84.94	84.94	-0.01%	19,972
Aug 10, 2026	87.70	87.70	81.51	84.95	84.95	0.66%	24,347
Aug 7, 2026	88.65	88.65	84.00	84.39	84.39	-3.77%	12,410
Aug 6, 2026	89.50	89.50	85.00	87.70	87.70	2.05%	54,716
Aug 5, 2026	83.05	86.50	80.00	85.94	85.94	4.22%	73,812
Aug 4, 2026	83.60	89.57	81.40	82.46	82.46	3.07%	493,870
Aug 3, 2026	69.00	80.00	68.01	80.00	80.00	19.99%	164,071
Jul 31, 2026	67.45	67.84	66.02	66.67	66.67	-0.67%	3,821
Jul 30, 2026	69.85	70.00	66.36	67.12	67.12	-2.89%	9,859
Jul 29, 2026	67.00	70.03	64.56	69.12	69.12	2.37%	24,617
Jul 28, 2026	69.99	72.13	66.21	67.52	67.52	-3.24%	40,864
Jul 27, 2026	70.56	75.75	67.24	69.78	69.78	0.97%	84,674
Jul 24, 2026	64.00	69.15	61.20	69.11	69.11	9.93%	148,400
Jul 23, 2026	66.21	69.00	61.91	62.87	62.87	-6.26%	45,661
Jul 22, 2026	70.41	70.96	65.00	67.07	67.07	-4.59%	61,665
Jul 21, 2026	58.60	70.96	57.31	70.30	70.30	18.87%	432,741
Jul 20, 2026	49.65	59.14	49.52	59.14	59.14	19.98%	120,475
Jul 17, 2026	50.55	50.84	48.25	49.29	49.29	-2.43%	4,330
Jul 16, 2026	50.26	51.34	50.25	50.52	50.52	-1.00%	3,403
Jul 15, 2026	52.37	52.50	50.37	51.03	51.03	-1.83%	6,343
Jul 14, 2026	53.70	53.70	51.20	51.98	51.98	-2.42%	28,026
Jul 13, 2026	53.88	53.88	50.51	53.27	53.27	3.50%	6,679
Jul 10, 2026	49.00	51.64	49.00	51.47	51.47	1.88%	6,557
Jul 9, 2026	51.01	52.55	50.50	50.52	50.52	-0.84%	4,041
Jul 8, 2026	52.58	53.15	50.55	50.95	50.95	-4.44%	2,893
Jul 7, 2026	54.99	54.99	52.54	53.32	53.32	1.60%	10,986
Jul 6, 2026	52.09	53.90	50.00	52.48	52.48	0.75%	14,609