Shalimar Paints Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	56.50	56.50	51.01	52.09	52.09	0.08%	5,698
Jul 2, 2026	52.45	53.03	51.75	52.05	52.05	-0.86%	2,684
Jul 1, 2026	52.40	52.50	51.66	52.50	52.50	4.10%	1,931
Jun 30, 2026	48.25	51.77	48.25	50.43	50.43	-1.81%	2,585
Jun 29, 2026	56.00	56.00	51.05	51.36	51.36	-1.50%	2,614
Jun 25, 2026	53.00	53.23	52.00	52.14	52.14	0.19%	5,309
Jun 24, 2026	53.57	53.60	51.98	52.04	52.04	-3.38%	1,809
Jun 23, 2026	54.65	54.85	53.39	53.86	53.86	-0.26%	5,656
Jun 22, 2026	54.45	54.85	53.79	54.00	54.00	-0.39%	3,094
Jun 19, 2026	51.67	54.76	51.29	54.21	54.21	4.92%	44,419
Jun 18, 2026	52.12	52.12	50.97	51.67	51.67	-0.86%	4,809
Jun 17, 2026	53.04	54.10	52.00	52.12	52.12	-1.73%	3,163
Jun 16, 2026	52.37	53.33	52.35	53.04	53.04	0.59%	1,711
Jun 15, 2026	52.82	53.60	52.43	52.73	52.73	0.82%	2,172
Jun 12, 2026	54.95	54.95	50.74	52.30	52.30	2.33%	2,009