Shalimar Paints Limited (BOM:509874)
India · Delayed Price · Currency is INR 78.13
-2.60 (-3.22%)
At close: Oct 1, 2026
Shalimar Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 80.73 | 82.00 | 77.10 | 78.13 | 78.13 | -3.22% | 28,788 |
| Sep 30, 2026 | 78.41 | 82.29 | 78.41 | 80.73 | 80.73 | 3.00% | 39,601 |
| Sep 29, 2026 | 74.87 | 78.38 | 71.60 | 78.38 | 78.38 | 5.00% | 21,941 |
| Sep 28, 2026 | 75.30 | 79.90 | 74.50 | 74.65 | 74.65 | -2.35% | 18,487 |
| Sep 25, 2026 | 77.67 | 78.19 | 73.73 | 76.45 | 76.45 | -1.07% | 13,763 |
| Sep 24, 2026 | 77.80 | 82.50 | 76.85 | 77.28 | 77.28 | -4.44% | 13,554 |
| Sep 23, 2026 | 76.20 | 81.59 | 76.20 | 80.87 | 80.87 | 4.03% | 6,893 |
| Sep 22, 2026 | 80.05 | 81.00 | 77.15 | 77.74 | 77.74 | -3.12% | 7,672 |
| Sep 21, 2026 | 83.00 | 83.00 | 80.21 | 80.24 | 80.24 | -0.69% | 4,162 |
| Sep 18, 2026 | 82.11 | 82.99 | 80.16 | 80.80 | 80.80 | 0.37% | 1,580 |
| Sep 17, 2026 | 80.50 | 83.49 | 80.50 | 80.50 | 80.50 | -2.79% | 2,935 |
| Sep 16, 2026 | 78.51 | 82.99 | 78.28 | 82.81 | 82.81 | 0.51% | 11,398 |
| Sep 15, 2026 | 88.80 | 88.80 | 82.00 | 82.39 | 82.39 | -3.23% | 11,466 |
| 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 |