Shalimar Paints Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	53.25	56.89	53.25	54.92	54.92	-2.36%	6,701
May 7, 2026	54.25	56.95	52.49	56.25	56.25	5.75%	15,484
May 6, 2026	52.10	54.00	52.08	53.19	53.19	2.33%	3,988
May 5, 2026	50.10	53.51	50.10	51.98	51.98	-0.90%	2,822
May 4, 2026	48.39	53.08	48.39	52.45	52.45	1.53%	1,711
Apr 30, 2026	52.00	52.00	51.00	51.66	51.66	-1.45%	1,510
Apr 29, 2026	56.90	56.90	52.05	52.42	52.42	-0.23%	1,418
Apr 28, 2026	48.22	53.08	48.22	52.54	52.54	1.90%	4,418
Apr 27, 2026	49.50	52.29	49.25	51.56	51.56	2.61%	3,471
Apr 24, 2026	53.95	53.95	50.01	50.25	50.25	-4.88%	3,641
Apr 23, 2026	52.90	52.90	52.00	52.83	52.83	1.01%	4,808
Apr 22, 2026	53.55	53.93	52.00	52.30	52.30	-3.33%	1,737
Apr 21, 2026	54.85	54.85	53.72	54.10	54.10	0.58%	689
Apr 20, 2026	53.00	54.59	53.00	53.79	53.79	-0.48%	6,800
Apr 17, 2026	54.00	54.60	52.44	54.05	54.05	1.66%	10,481
Apr 16, 2026	52.88	54.09	52.36	53.17	53.17	2.64%	8,498
Apr 15, 2026	51.24	53.23	51.24	51.80	51.80	3.11%	22,345
Apr 13, 2026	50.00	50.95	48.05	50.24	50.24	-1.12%	3,422
Apr 10, 2026	49.64	51.10	49.64	50.81	50.81	2.36%	6,988
Apr 9, 2026	48.93	49.95	47.91	49.64	49.64	1.45%	5,248
Apr 8, 2026	48.00	49.13	47.60	48.93	48.93	7.19%	7,026
Apr 7, 2026	45.01	46.16	44.42	45.65	45.65	1.94%	1,690
Apr 6, 2026	42.51	45.16	41.30	44.78	44.78	7.44%	14,735
Apr 2, 2026	40.00	42.19	38.44	41.68	41.68	2.03%	7,186
Apr 1, 2026	34.37	41.00	34.37	40.85	40.85	13.16%	14,573
Mar 30, 2026	38.82	40.84	35.99	36.10	36.10	-7.01%	32,371
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