Shalimar Paints Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	45.90	48.50	45.78	47.69	47.69	2.60%	150,136
Mar 17, 2026	48.35	49.90	45.50	46.48	46.48	-3.87%	176,700
Mar 16, 2026	49.50	51.03	48.05	48.35	48.35	-2.32%	82,441
Mar 13, 2026	51.50	52.76	49.00	49.50	49.50	-4.83%	108,110
Mar 12, 2026	52.26	52.79	51.80	52.01	52.01	-0.48%	85,567
Mar 11, 2026	51.60	53.47	51.56	52.26	52.26	1.36%	109,487
Mar 10, 2026	50.80	54.00	50.66	51.56	51.56	1.80%	145,708
Mar 9, 2026	52.45	52.45	50.51	50.65	50.65	-3.80%	59,050
Mar 6, 2026	52.53	53.65	52.00	52.65	52.65	0.23%	28,709
Mar 5, 2026	52.35	53.60	51.73	52.53	52.53	-0.77%	57,672
Mar 4, 2026	54.02	54.02	52.41	52.94	52.94	-2.00%	63,752
Mar 2, 2026	54.10	54.99	53.10	54.02	54.02	-2.51%	77,580
Feb 27, 2026	57.55	57.55	55.11	55.41	55.41	-2.93%	48,234
Feb 26, 2026	56.08	58.07	55.96	57.08	57.08	1.84%	57,707
Feb 25, 2026	55.49	58.00	55.49	56.05	56.05	1.03%	48,845
Feb 24, 2026	57.00	57.35	53.22	55.48	55.48	-2.41%	64,790
Feb 23, 2026	57.60	58.18	56.60	56.85	56.85	-0.72%	38,104
Feb 20, 2026	57.10	58.39	56.90	57.26	57.26	-0.56%	31,743
Feb 19, 2026	59.95	60.00	57.05	57.58	57.58	-3.29%	56,017
Feb 18, 2026	60.85	60.85	59.10	59.54	59.54	-0.58%	41,367
Feb 17, 2026	59.14	60.60	58.14	59.89	59.89	1.27%	52,031
Feb 16, 2026	59.60	60.67	58.71	59.14	59.14	-3.21%	75,132
Feb 13, 2026	62.72	62.73	59.81	61.10	61.10	-2.58%	36,737
Feb 12, 2026	63.27	63.97	61.80	62.72	62.72	-0.87%	20,306
Feb 11, 2026	63.86	64.54	63.00	63.27	63.27	-0.92%	26,604
Feb 10, 2026	65.13	65.71	63.50	63.86	63.86	-1.95%	61,263
Feb 9, 2026	63.50	65.40	62.99	65.13	65.13	4.04%	42,837
Feb 6, 2026	61.14	63.14	60.70	62.60	62.60	2.39%	61,808
Feb 5, 2026	63.44	63.55	60.15	61.14	61.14	-3.63%	115,109
Feb 4, 2026	63.27	64.25	62.81	63.44	63.44	0.76%	66,978
Feb 3, 2026	62.50	63.95	61.54	62.96	62.96	4.13%	55,963
Feb 2, 2026	61.96	62.64	59.70	60.46	60.46	-2.42%	171,398
Feb 1, 2026	61.10	63.36	61.10	61.96	61.96	1.41%	38,870
Jan 30, 2026	63.66	63.95	60.25	61.10	61.10	-4.02%	201,227
Jan 29, 2026	64.08	65.56	63.10	63.66	63.66	-1.82%	49,230
Jan 28, 2026	64.00	65.93	63.80	64.84	64.84	1.12%	41,100
Jan 27, 2026	59.40	66.00	59.39	64.12	64.12	7.10%	230,876
Jan 23, 2026	66.50	68.91	58.01	59.87	59.87	-7.93%	227,994
Jan 22, 2026	64.79	67.00	63.50	65.03	65.03	-0.14%	170,365
Jan 21, 2026	66.20	68.64	63.25	65.12	65.12	-3.12%	158,633
Jan 20, 2026	68.99	68.99	67.20	67.22	67.22	-1.55%	73,269
Jan 19, 2026	69.99	70.13	68.00	68.28	68.28	-1.54%	53,602
Jan 16, 2026	69.40	71.50	66.11	69.35	69.35	-0.42%	182,400
Jan 14, 2026	67.90	69.81	67.30	69.64	69.64	2.56%	81,136
Jan 13, 2026	67.50	69.50	67.11	67.90	67.90	-0.44%	36,676
Jan 12, 2026	68.61	68.98	66.90	68.20	68.20	-0.58%	49,581
Jan 9, 2026	70.48	72.54	68.05	68.60	68.60	-2.67%	65,882
Jan 8, 2026	73.50	73.50	68.76	70.48	70.48	-3.68%	92,932
Jan 7, 2026	72.65	74.92	72.50	73.17	73.17	0.72%	93,048
Jan 6, 2026	73.58	73.71	72.37	72.65	72.65	-1.17%	83,964