Shalimar Wires Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	19.00	19.88	18.56	19.37	19.37	1.95%	5,954
Aug 10, 2026	18.81	19.59	18.80	19.00	19.00	1.17%	2,878
Aug 7, 2026	19.75	19.90	18.61	18.78	18.78	-4.18%	2,823
Aug 6, 2026	19.79	19.79	18.52	19.60	19.60	3.10%	4,783
Aug 5, 2026	19.10	19.48	18.55	19.01	19.01	0.64%	1,717
Aug 4, 2026	19.49	19.50	18.53	18.89	18.89	-1.46%	5,013
Aug 3, 2026	18.50	19.80	18.05	19.17	19.17	3.90%	7,677
Jul 31, 2026	18.70	18.70	18.00	18.45	18.45	0.16%	2,834
Jul 30, 2026	18.03	18.50	17.94	18.42	18.42	2.16%	2,843
Jul 29, 2026	19.05	19.05	17.98	18.03	18.03	-3.94%	12,491
Jul 28, 2026	19.00	19.09	18.55	18.77	18.77	0.48%	834
Jul 27, 2026	19.00	19.44	18.25	18.68	18.68	-0.69%	7,065
Jul 24, 2026	18.75	20.15	18.52	18.81	18.81	-4.76%	3,888
Jul 23, 2026	19.24	20.45	18.82	19.75	19.75	2.33%	3,026