Shalimar Wires Industries Limited (BOM:532455)
India · Delayed Price · Currency is INR 18.42
+0.48 (2.68%)
At close: Oct 23, 2026
Shalimar Wires Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.99 | 18.99 | 17.00 | 18.42 | 18.42 | 2.68% | 2,996 |
| Oct 22, 2026 | 18.99 | 18.99 | 17.02 | 17.94 | 17.94 | -1.48% | 3,554 |
| Oct 21, 2026 | 19.55 | 19.64 | 18.03 | 18.21 | 18.21 | -6.85% | 5,228 |
| Oct 19, 2026 | 19.27 | 19.94 | 18.50 | 19.55 | 19.55 | 0.62% | 10,281 |
| Oct 16, 2026 | 20.00 | 21.36 | 19.27 | 19.43 | 19.43 | -6.45% | 20,006 |
| Oct 15, 2026 | 20.91 | 21.20 | 19.76 | 20.77 | 20.77 | - | 5,171 |
| Oct 14, 2026 | 21.28 | 21.98 | 20.11 | 20.77 | 20.77 | -1.94% | 13,649 |
| Oct 13, 2026 | 21.00 | 21.89 | 20.99 | 21.18 | 21.18 | -2.04% | 3,786 |
| Oct 12, 2026 | 21.99 | 22.49 | 20.55 | 21.62 | 21.62 | 6.66% | 4,775 |
| Oct 9, 2026 | 21.34 | 21.44 | 20.10 | 20.27 | 20.27 | -5.01% | 1,048 |
| Oct 8, 2026 | 21.50 | 21.99 | 19.75 | 21.34 | 21.34 | -0.28% | 8,777 |
| Oct 7, 2026 | 20.91 | 21.69 | 20.91 | 21.40 | 21.40 | 3.38% | 4,677 |
| Oct 6, 2026 | 21.10 | 21.85 | 20.05 | 20.70 | 20.70 | -1.90% | 6,062 |
| Oct 5, 2026 | 21.34 | 22.09 | 20.20 | 21.10 | 21.10 | -1.12% | 4,140 |
| Oct 1, 2026 | 21.84 | 21.84 | 20.05 | 21.34 | 21.34 | -1.34% | 1,798 |
| Sep 30, 2026 | 21.01 | 22.49 | 21.00 | 21.63 | 21.63 | 2.46% | 10,138 |
| Sep 29, 2026 | 22.00 | 22.00 | 19.70 | 21.11 | 21.11 | 1.78% | 4,989 |
| Sep 28, 2026 | 20.50 | 22.10 | 20.50 | 20.74 | 20.74 | 3.18% | 23,321 |
| Sep 25, 2026 | 18.50 | 20.44 | 18.50 | 20.10 | 20.10 | 5.73% | 19,733 |
| Sep 24, 2026 | 18.70 | 19.99 | 18.70 | 19.01 | 19.01 | -1.30% | 3,853 |
| Sep 23, 2026 | 18.25 | 19.90 | 18.25 | 19.26 | 19.26 | 4.45% | 8,310 |
| Sep 22, 2026 | 18.50 | 18.75 | 18.08 | 18.44 | 18.44 | 1.88% | 3,449 |
| Sep 21, 2026 | 18.00 | 19.88 | 18.00 | 18.10 | 18.10 | 0.56% | 11,958 |
| Sep 18, 2026 | 18.50 | 18.69 | 18.00 | 18.00 | 18.00 | -2.12% | 601 |
| Sep 17, 2026 | 18.26 | 18.86 | 18.25 | 18.39 | 18.39 | -1.08% | 618 |
| Sep 16, 2026 | 18.40 | 18.69 | 18.00 | 18.59 | 18.59 | 1.09% | 4,007 |
| Sep 15, 2026 | 18.59 | 18.74 | 17.80 | 18.39 | 18.39 | -1.08% | 1,673 |
| Sep 11, 2026 | 18.84 | 18.84 | 18.06 | 18.59 | 18.59 | 0.22% | 1,570 |
| Sep 10, 2026 | 18.99 | 18.99 | 18.26 | 18.55 | 18.55 | -1.43% | 310 |
| Sep 9, 2026 | 19.68 | 19.69 | 18.28 | 18.82 | 18.82 | -1.72% | 7,088 |
| Sep 8, 2026 | 19.25 | 20.00 | 19.04 | 19.15 | 19.15 | -0.52% | 8,465 |
| Sep 7, 2026 | 19.00 | 19.49 | 18.70 | 19.25 | 19.25 | 0.26% | 4,199 |
| Sep 4, 2026 | 18.35 | 19.35 | 18.07 | 19.20 | 19.20 | 4.63% | 8,671 |
| Sep 3, 2026 | 18.40 | 18.50 | 18.05 | 18.35 | 18.35 | 0.27% | 2,716 |
| Sep 2, 2026 | 18.30 | 18.49 | 18.30 | 18.30 | 18.30 | - | 2,154 |
| Sep 1, 2026 | 17.76 | 18.48 | 17.76 | 18.30 | 18.30 | 0.44% | 4,548 |
| Aug 31, 2026 | 18.05 | 18.41 | 17.51 | 18.22 | 18.22 | - | 3,584 |
| Aug 28, 2026 | 18.80 | 19.12 | 18.00 | 18.22 | 18.22 | -3.09% | 10,160 |
| Aug 27, 2026 | 18.67 | 18.80 | 18.50 | 18.80 | 18.80 | 0.70% | 1,380 |
| Aug 26, 2026 | 19.50 | 19.50 | 18.65 | 18.67 | 18.67 | -1.74% | 2,240 |
| Aug 25, 2026 | 18.75 | 19.99 | 18.75 | 19.00 | 19.00 | - | 4,949 |
| Aug 24, 2026 | 20.25 | 20.25 | 18.81 | 19.00 | 19.00 | -2.56% | 7,984 |
| Aug 21, 2026 | 19.88 | 19.88 | 18.75 | 19.50 | 19.50 | 0.10% | 6,985 |
| Aug 20, 2026 | 18.74 | 20.00 | 18.35 | 19.48 | 19.48 | 6.27% | 2,771 |
| Aug 19, 2026 | 18.60 | 18.88 | 18.25 | 18.33 | 18.33 | 0.05% | 3,160 |
| Aug 18, 2026 | 18.25 | 18.75 | 18.25 | 18.32 | 18.32 | -2.35% | 2,772 |
| Aug 17, 2026 | 18.60 | 19.50 | 18.42 | 18.76 | 18.76 | -1.32% | 2,729 |
| Aug 14, 2026 | 19.07 | 19.50 | 19.00 | 19.01 | 19.01 | -0.31% | 3,924 |
| Aug 13, 2026 | 19.50 | 20.49 | 18.61 | 19.07 | 19.07 | -2.15% | 4,521 |
| Aug 12, 2026 | 21.00 | 21.00 | 18.50 | 19.49 | 19.49 | 0.62% | 25,310 |