Shalimar Wires Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	18.68	19.40	18.25	19.30	19.30	3.32%	1,721
Jul 21, 2026	19.00	19.90	18.50	18.68	18.68	1.69%	13,354
Jul 20, 2026	19.70	19.75	18.01	18.37	18.37	-5.84%	31,482
Jul 17, 2026	21.50	21.96	19.31	19.51	19.51	-3.75%	8,183
Jul 16, 2026	20.85	22.70	19.80	20.27	20.27	-5.94%	18,722
Jul 15, 2026	20.55	22.85	20.31	21.55	21.55	3.81%	9,048
Jul 14, 2026	21.00	21.95	18.08	20.76	20.76	-2.40%	35,307
Jul 13, 2026	22.00	22.99	21.00	21.27	21.27	-5.47%	8,959
Jul 10, 2026	21.45	22.98	20.34	22.50	22.50	4.90%	20,161
Jul 9, 2026	21.00	22.00	20.11	21.45	21.45	4.99%	10,962
Jul 8, 2026	21.44	22.51	19.55	20.43	20.43	-2.76%	33,612
Jul 7, 2026	17.75	21.09	17.01	21.01	21.01	19.51%	68,859
Jul 6, 2026	17.86	17.86	17.01	17.58	17.58	-1.73%	2,835
Jul 3, 2026	18.20	18.20	17.28	17.89	17.89	-0.61%	1,501
Jul 2, 2026	17.66	18.00	17.28	18.00	18.00	1.93%	2,055
Jul 1, 2026	17.71	17.71	17.27	17.66	17.66	-0.28%	664
Jun 30, 2026	17.71	17.71	17.49	17.71	17.71	-	1,280
Jun 29, 2026	17.98	17.98	17.50	17.71	17.71	-1.50%	478
Jun 25, 2026	17.92	18.00	17.50	17.98	17.98	0.33%	617
Jun 24, 2026	17.74	17.99	17.49	17.92	17.92	-0.94%	2,362
Jun 23, 2026	18.00	18.10	17.36	18.09	18.09	0.50%	2,437
Jun 22, 2026	17.70	18.25	17.70	18.00	18.00	1.69%	7,739
Jun 19, 2026	17.75	18.25	17.70	17.70	17.70	-0.51%	1,703
Jun 18, 2026	18.44	18.44	17.21	17.79	17.79	0.23%	2,338
Jun 17, 2026	17.90	17.99	17.75	17.75	17.75	-1.00%	3,435
Jun 16, 2026	18.25	18.25	17.60	17.93	17.93	-2.55%	5,706
Jun 15, 2026	18.50	18.50	17.75	18.40	18.40	2.45%	2,948
Jun 12, 2026	17.75	18.00	17.26	17.96	17.96	1.13%	714