Shalimar Paints Limited (NSE:SHALPAINTS)
India · Delayed Price · Currency is INR 76.44
+0.57 (0.75%)
Aug 8, 2025, 3:29 PM IST
Shalimar Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 75.87 | 77.93 | 74.64 | 75.14 | 75.14 | -0.96% | 97,617 |
| Aug 7, 2025 | 76.00 | 76.44 | 75.01 | 75.87 | 75.87 | -1.06% | 76,556 |
| Aug 6, 2025 | 78.25 | 78.35 | 75.30 | 76.68 | 76.68 | -2.04% | 148,647 |
| Aug 5, 2025 | 78.60 | 79.22 | 77.20 | 78.28 | 78.28 | -0.18% | 55,497 |
| Aug 4, 2025 | 78.49 | 79.69 | 78.20 | 78.42 | 78.42 | 0.23% | 82,388 |
| Aug 1, 2025 | 81.71 | 82.99 | 78.01 | 78.24 | 78.24 | -4.25% | 347,347 |
| Jul 31, 2025 | 81.24 | 82.98 | 80.66 | 81.71 | 81.71 | 0.58% | 80,517 |
| Jul 30, 2025 | 82.95 | 84.40 | 81.00 | 81.24 | 81.24 | -1.10% | 178,027 |
| Jul 29, 2025 | 83.24 | 83.84 | 81.00 | 82.14 | 82.14 | -1.32% | 224,909 |
| Jul 28, 2025 | 85.40 | 86.57 | 82.80 | 83.24 | 83.24 | -1.51% | 403,381 |
| Jul 25, 2025 | 92.29 | 92.68 | 84.10 | 84.52 | 84.52 | -8.42% | 671,045 |
| Jul 24, 2025 | 94.20 | 94.88 | 91.83 | 92.29 | 92.29 | -1.06% | 138,418 |
| Jul 23, 2025 | 95.90 | 96.25 | 92.56 | 93.28 | 93.28 | -2.59% | 177,490 |
| Jul 22, 2025 | 96.10 | 96.50 | 95.54 | 95.76 | 95.76 | -0.47% | 28,164 |
| Jul 21, 2025 | 96.00 | 96.81 | 96.00 | 96.21 | 96.21 | -0.42% | 46,281 |
| Jul 18, 2025 | 97.02 | 97.69 | 96.12 | 96.62 | 96.62 | -0.80% | 25,721 |
| Jul 17, 2025 | 98.00 | 98.43 | 97.15 | 97.40 | 97.40 | -0.50% | 48,201 |
| Jul 16, 2025 | 97.97 | 99.05 | 96.82 | 97.89 | 97.89 | 0.53% | 76,340 |
| Jul 15, 2025 | 96.40 | 98.29 | 96.21 | 97.37 | 97.37 | 1.17% | 69,457 |
| Jul 14, 2025 | 96.60 | 96.60 | 95.71 | 96.24 | 96.24 | -0.46% | 27,952 |
| Jul 11, 2025 | 97.74 | 98.01 | 96.40 | 96.68 | 96.68 | -1.87% | 54,610 |
| Jul 10, 2025 | 96.09 | 99.49 | 95.25 | 98.52 | 98.52 | 2.72% | 133,495 |
| Jul 9, 2025 | 95.40 | 96.53 | 95.30 | 95.91 | 95.91 | 0.20% | 45,129 |
| Jul 8, 2025 | 95.88 | 96.30 | 95.15 | 95.72 | 95.72 | -0.05% | 54,627 |
| Jul 7, 2025 | 96.10 | 96.67 | 95.25 | 95.77 | 95.77 | -0.17% | 75,242 |
| Jul 4, 2025 | 96.44 | 97.21 | 95.80 | 95.93 | 95.93 | -0.53% | 101,281 |
| Jul 3, 2025 | 97.70 | 97.70 | 95.61 | 96.44 | 96.44 | -0.93% | 137,006 |
| Jul 2, 2025 | 97.75 | 97.75 | 95.89 | 97.35 | 97.35 | 0.60% | 99,774 |
| Jul 1, 2025 | 97.97 | 98.70 | 95.80 | 96.77 | 96.77 | -0.21% | 144,214 |
| Jun 30, 2025 | 96.36 | 98.03 | 96.36 | 96.97 | 96.97 | 1.00% | 104,923 |
| Jun 27, 2025 | 97.73 | 98.35 | 95.62 | 96.01 | 96.01 | -1.07% | 215,709 |
| Jun 26, 2025 | 98.19 | 98.89 | 96.69 | 97.05 | 97.05 | -0.96% | 97,071 |
| Jun 25, 2025 | 98.49 | 99.18 | 97.65 | 97.99 | 97.99 | 0.44% | 143,703 |
| Jun 24, 2025 | 97.70 | 98.80 | 97.20 | 97.56 | 97.56 | 1.35% | 157,085 |
| Jun 23, 2025 | 95.30 | 96.95 | 94.37 | 96.26 | 96.26 | 0.98% | 131,272 |
| Jun 20, 2025 | 96.57 | 97.09 | 95.00 | 95.33 | 95.33 | -0.84% | 139,455 |
| Jun 19, 2025 | 96.81 | 97.87 | 95.40 | 96.14 | 96.14 | -0.18% | 138,453 |
| Jun 18, 2025 | 98.91 | 101.74 | 95.10 | 96.31 | 96.31 | -2.38% | 582,708 |
| Jun 17, 2025 | 98.85 | 100.55 | 98.20 | 98.66 | 98.66 | -0.19% | 128,278 |
| Jun 16, 2025 | 100.05 | 100.99 | 98.60 | 98.85 | 98.85 | -1.26% | 201,876 |
| Jun 13, 2025 | 101.50 | 101.99 | 99.50 | 100.11 | 100.11 | -2.33% | 402,416 |
| Jun 12, 2025 | 101.95 | 107.76 | 100.02 | 102.50 | 102.50 | 1.03% | 963,700 |
| Jun 11, 2025 | 101.15 | 103.29 | 100.48 | 101.46 | 101.46 | 0.40% | 162,335 |
| Jun 10, 2025 | 100.21 | 101.68 | 100.00 | 101.06 | 101.06 | 1.47% | 88,174 |
| Jun 9, 2025 | 99.99 | 104.20 | 98.82 | 99.60 | 99.60 | 0.64% | 341,151 |
| Jun 6, 2025 | 100.50 | 101.41 | 98.10 | 98.97 | 98.97 | -0.56% | 166,329 |
| Jun 5, 2025 | 97.61 | 100.90 | 97.61 | 99.53 | 99.53 | 2.53% | 167,747 |
| Jun 4, 2025 | 99.00 | 99.25 | 96.60 | 97.07 | 97.07 | -1.84% | 129,388 |
| Jun 3, 2025 | 100.45 | 100.45 | 98.62 | 98.89 | 98.89 | -0.90% | 69,311 |
| Jun 2, 2025 | 100.45 | 100.55 | 98.66 | 99.79 | 99.79 | -0.14% | 166,409 |