Shalimar Wires Industries Limited (BOM:532455)
India · Delayed Price · Currency is INR 18.97
+0.83 (4.58%)
At close: Apr 17, 2026
Shalimar Wires Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 16.28 | 16.50 | 15.65 | 16.00 | 16.00 | -1.72% | 3,429 |
| Mar 11, 2026 | 16.67 | 17.00 | 16.01 | 16.28 | 16.28 | -2.81% | 3,325 |
| Mar 10, 2026 | 16.91 | 17.00 | 15.60 | 16.75 | 16.75 | -1.41% | 3,227 |
| Mar 9, 2026 | 17.00 | 17.08 | 16.50 | 16.99 | 16.99 | 4.11% | 4,632 |
| Mar 6, 2026 | 16.55 | 17.20 | 15.60 | 16.32 | 16.32 | -3.15% | 2,828 |
| Mar 5, 2026 | 17.05 | 17.50 | 16.00 | 16.85 | 16.85 | -0.88% | 2,856 |
| Mar 4, 2026 | 17.00 | 17.09 | 16.60 | 17.00 | 17.00 | -1.68% | 2,343 |
| Mar 2, 2026 | 18.25 | 18.25 | 17.20 | 17.29 | 17.29 | -5.78% | 5,058 |
| Feb 27, 2026 | 18.64 | 18.94 | 18.35 | 18.35 | 18.35 | -1.56% | 718 |
| Feb 26, 2026 | 19.00 | 19.13 | 17.50 | 18.64 | 18.64 | -0.59% | 2,337 |
| Feb 25, 2026 | 18.50 | 19.00 | 18.11 | 18.75 | 18.75 | 1.19% | 1,125 |
| Feb 24, 2026 | 19.00 | 19.00 | 18.26 | 18.53 | 18.53 | -2.47% | 1,027 |
| Feb 23, 2026 | 19.18 | 19.25 | 18.50 | 19.00 | 19.00 | 2.15% | 1,839 |
| Feb 20, 2026 | 19.10 | 19.10 | 18.35 | 18.60 | 18.60 | -2.41% | 2,815 |
| Feb 19, 2026 | 18.55 | 19.20 | 18.25 | 19.06 | 19.06 | 0.90% | 3,312 |
| Feb 18, 2026 | 18.98 | 18.98 | 18.41 | 18.89 | 18.89 | -0.53% | 2,376 |
| Feb 17, 2026 | 19.80 | 19.80 | 18.60 | 18.99 | 18.99 | 1.12% | 2,263 |
| Feb 16, 2026 | 18.65 | 19.24 | 18.65 | 18.78 | 18.78 | 2.23% | 2,536 |
| Feb 13, 2026 | 18.85 | 20.00 | 18.20 | 18.37 | 18.37 | 0.11% | 12,153 |
| Feb 12, 2026 | 19.00 | 19.47 | 18.25 | 18.35 | 18.35 | -3.42% | 7,013 |
| Feb 11, 2026 | 19.69 | 19.69 | 18.50 | 19.00 | 19.00 | -2.41% | 3,590 |
| Feb 10, 2026 | 19.99 | 19.99 | 19.00 | 19.47 | 19.47 | 1.41% | 2,228 |
| Feb 9, 2026 | 19.00 | 20.00 | 19.00 | 19.20 | 19.20 | 0.37% | 3,838 |
| Feb 6, 2026 | 18.51 | 19.50 | 18.51 | 19.13 | 19.13 | -1.90% | 1,906 |
| Feb 5, 2026 | 19.50 | 19.85 | 19.00 | 19.50 | 19.50 | 0.62% | 1,223 |
| Feb 4, 2026 | 19.50 | 19.50 | 19.02 | 19.38 | 19.38 | -0.15% | 842 |
| Feb 3, 2026 | 19.35 | 19.50 | 19.00 | 19.41 | 19.41 | 0.36% | 4,140 |
| Feb 2, 2026 | 19.00 | 19.35 | 18.75 | 19.34 | 19.34 | 1.84% | 936 |