Shalimar Wires Industries Limited (BOM:532455)
India · Delayed Price · Currency is INR 19.08
+1.17 (6.53%)
At close: May 29, 2026
Shalimar Wires Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17.45 | 21.00 | 16.25 | 19.08 | 19.08 | 6.53% | 63,457 |
| May 27, 2026 | 18.47 | 18.48 | 17.50 | 17.91 | 17.91 | 0.11% | 2,971 |
| May 26, 2026 | 17.74 | 18.49 | 15.01 | 17.89 | 17.89 | 4.93% | 47,128 |
| May 25, 2026 | 17.05 | 17.25 | 16.19 | 17.05 | 17.05 | - | 5,712 |
| May 22, 2026 | 17.50 | 17.71 | 16.50 | 17.05 | 17.05 | -1.73% | 5,013 |
| May 21, 2026 | 17.00 | 17.47 | 17.00 | 17.35 | 17.35 | 1.58% | 2,621 |
| May 20, 2026 | 17.00 | 17.43 | 16.51 | 17.08 | 17.08 | 3.33% | 2,501 |
| May 19, 2026 | 17.50 | 17.50 | 16.35 | 16.53 | 16.53 | -2.76% | 3,141 |
| May 18, 2026 | 17.07 | 17.94 | 16.99 | 17.00 | 17.00 | -0.41% | 3,977 |
| May 15, 2026 | 17.50 | 18.34 | 17.05 | 17.07 | 17.07 | - | 7,128 |
| May 14, 2026 | 18.20 | 18.45 | 17.00 | 17.07 | 17.07 | -1.50% | 6,732 |
| May 13, 2026 | 17.05 | 18.49 | 17.05 | 17.33 | 17.33 | -4.73% | 5,511 |
| May 12, 2026 | 18.00 | 18.49 | 17.95 | 18.19 | 18.19 | -0.27% | 6,771 |
| May 11, 2026 | 18.80 | 18.98 | 18.05 | 18.24 | 18.24 | -1.03% | 10,861 |
| May 8, 2026 | 19.15 | 19.25 | 18.11 | 18.43 | 18.43 | -4.90% | 10,835 |
| May 7, 2026 | 19.41 | 19.41 | 19.03 | 19.38 | 19.38 | 1.84% | 2,763 |
| May 6, 2026 | 19.00 | 19.95 | 19.00 | 19.03 | 19.03 | 2.09% | 4,038 |
| May 5, 2026 | 18.95 | 19.09 | 18.55 | 18.64 | 18.64 | 0.16% | 4,110 |
| May 4, 2026 | 19.00 | 19.10 | 18.25 | 18.61 | 18.61 | -0.48% | 1,071 |
| Apr 30, 2026 | 18.70 | 18.70 | 18.25 | 18.70 | 18.70 | -0.16% | 222 |
| Apr 29, 2026 | 18.75 | 18.90 | 18.38 | 18.73 | 18.73 | 0.38% | 1,815 |
| Apr 28, 2026 | 19.39 | 19.60 | 18.01 | 18.66 | 18.66 | -2.81% | 9,478 |
| Apr 27, 2026 | 18.21 | 19.99 | 18.21 | 19.20 | 19.20 | 4.01% | 5,216 |
| Apr 24, 2026 | 19.00 | 19.00 | 18.02 | 18.46 | 18.46 | -2.53% | 3,130 |
| Apr 23, 2026 | 18.39 | 19.00 | 18.01 | 18.94 | 18.94 | 2.99% | 5,525 |
| Apr 22, 2026 | 18.25 | 18.75 | 18.25 | 18.39 | 18.39 | -3.21% | 1,252 |
| Apr 21, 2026 | 18.80 | 19.00 | 18.50 | 19.00 | 19.00 | 1.06% | 748 |
| Apr 20, 2026 | 18.97 | 19.25 | 18.01 | 18.80 | 18.80 | -0.90% | 4,462 |
| Apr 17, 2026 | 18.13 | 19.00 | 17.54 | 18.97 | 18.97 | 4.58% | 5,375 |
| Apr 16, 2026 | 18.03 | 18.85 | 18.00 | 18.14 | 18.14 | -3.20% | 1,270 |
| Apr 15, 2026 | 18.12 | 18.80 | 18.01 | 18.74 | 18.74 | 3.42% | 2,812 |
| Apr 13, 2026 | 16.67 | 18.80 | 16.67 | 18.12 | 18.12 | 0.67% | 2,634 |
| Apr 10, 2026 | 18.95 | 18.95 | 17.50 | 18.00 | 18.00 | 4.35% | 948 |
| Apr 9, 2026 | 17.76 | 18.69 | 17.02 | 17.25 | 17.25 | -2.82% | 4,061 |
| Apr 8, 2026 | 17.50 | 18.59 | 17.50 | 17.75 | 17.75 | 1.95% | 1,132 |
| Apr 7, 2026 | 17.56 | 18.24 | 16.98 | 17.41 | 17.41 | -0.85% | 3,516 |
| Apr 6, 2026 | 19.39 | 19.39 | 17.20 | 17.56 | 17.56 | -2.34% | 6,459 |
| Apr 2, 2026 | 16.85 | 18.00 | 16.85 | 17.98 | 17.98 | 6.77% | 4,243 |
| Apr 1, 2026 | 16.58 | 17.74 | 16.58 | 16.84 | 16.84 | 1.57% | 3,550 |
| Mar 30, 2026 | 17.50 | 18.72 | 16.55 | 16.58 | 16.58 | -8.09% | 8,201 |
| Mar 27, 2026 | 18.20 | 19.23 | 17.21 | 18.04 | 18.04 | -1.04% | 3,962 |
| Mar 25, 2026 | 18.20 | 19.20 | 18.02 | 18.23 | 18.23 | -2.62% | 2,863 |
| Mar 24, 2026 | 20.14 | 20.14 | 18.10 | 18.72 | 18.72 | 3.94% | 18,546 |
| Mar 23, 2026 | 18.06 | 19.24 | 17.73 | 18.01 | 18.01 | -5.71% | 1,930 |
| Mar 20, 2026 | 18.40 | 20.24 | 18.24 | 19.10 | 19.10 | 3.80% | 6,758 |
| Mar 19, 2026 | 18.50 | 20.79 | 17.45 | 18.40 | 18.40 | -3.16% | 11,517 |
| Mar 18, 2026 | 20.88 | 20.88 | 18.46 | 19.00 | 19.00 | 4.40% | 73,412 |
| Mar 17, 2026 | 15.85 | 18.20 | 15.85 | 18.20 | 18.20 | 19.97% | 38,215 |
| Mar 16, 2026 | 15.05 | 15.74 | 15.00 | 15.17 | 15.17 | -4.05% | 3,381 |
| Mar 13, 2026 | 16.00 | 17.00 | 15.66 | 15.81 | 15.81 | -1.19% | 2,742 |