Shalimar Paints Limited (NSE:SHALPAINTS)
India · Delayed Price · Currency is INR 83.76
+7.58 (9.95%)
Sep 29, 2025, 3:30 PM IST
Shalimar Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.20 | 78.61 | 76.02 | 76.18 | 76.18 | -2.61% | 84,352 |
| Sep 25, 2025 | 79.68 | 80.39 | 78.00 | 78.22 | 78.22 | -1.83% | 95,620 |
| Sep 24, 2025 | 81.00 | 82.36 | 79.38 | 79.68 | 79.68 | -1.61% | 96,211 |
| Sep 23, 2025 | 82.42 | 84.00 | 80.25 | 80.98 | 80.98 | -1.75% | 169,376 |
| Sep 22, 2025 | 85.00 | 85.00 | 81.70 | 82.42 | 82.42 | -4.01% | 260,760 |
| Sep 19, 2025 | 83.00 | 88.71 | 79.20 | 85.86 | 85.86 | 1.73% | 1,158,572 |
| Sep 18, 2025 | 74.07 | 88.17 | 73.48 | 84.40 | 84.40 | 14.86% | 3,531,663 |
| Sep 17, 2025 | 73.18 | 74.39 | 73.18 | 73.48 | 73.48 | 0.44% | 68,141 |
| Sep 16, 2025 | 74.00 | 75.88 | 72.82 | 73.16 | 73.16 | -1.08% | 206,949 |
| Sep 15, 2025 | 73.49 | 74.20 | 72.99 | 73.96 | 73.96 | 1.44% | 55,538 |
| Sep 12, 2025 | 73.80 | 74.50 | 72.63 | 72.91 | 72.91 | -1.11% | 72,968 |
| Sep 11, 2025 | 73.72 | 75.88 | 73.35 | 73.73 | 73.73 | 0.01% | 96,754 |
| Sep 10, 2025 | 73.60 | 75.00 | 73.50 | 73.72 | 73.72 | 0.41% | 70,006 |
| Sep 9, 2025 | 72.50 | 74.59 | 72.50 | 73.42 | 73.42 | 0.85% | 76,730 |
| Sep 8, 2025 | 72.78 | 74.45 | 72.11 | 72.80 | 72.80 | 0.30% | 86,288 |
| Sep 5, 2025 | 73.00 | 73.70 | 71.85 | 72.58 | 72.58 | -0.82% | 62,889 |
| Sep 4, 2025 | 75.00 | 75.69 | 72.70 | 73.18 | 73.18 | -1.08% | 86,253 |
| Sep 3, 2025 | 74.10 | 75.62 | 73.34 | 73.98 | 73.98 | -0.38% | 177,480 |
| Sep 2, 2025 | 72.30 | 74.95 | 71.69 | 74.26 | 74.26 | 4.28% | 165,851 |
| Sep 1, 2025 | 72.26 | 72.51 | 70.57 | 71.21 | 71.21 | -0.72% | 89,803 |
| Aug 29, 2025 | 72.05 | 73.30 | 71.11 | 71.73 | 71.73 | -1.43% | 48,806 |
| Aug 28, 2025 | 74.10 | 74.56 | 71.70 | 72.77 | 72.77 | -1.79% | 124,772 |
| Aug 26, 2025 | 72.01 | 78.40 | 71.37 | 74.10 | 74.10 | 2.16% | 387,256 |
| Aug 25, 2025 | 73.70 | 73.70 | 72.36 | 72.53 | 72.53 | -0.64% | 50,242 |
| Aug 22, 2025 | 73.72 | 73.89 | 72.50 | 73.00 | 73.00 | -0.48% | 74,573 |
| Aug 21, 2025 | 73.35 | 75.00 | 72.96 | 73.35 | 73.35 | 0.11% | 103,699 |
| Aug 20, 2025 | 71.73 | 73.75 | 71.55 | 73.27 | 73.27 | 2.15% | 203,820 |
| Aug 19, 2025 | 73.98 | 74.33 | 71.50 | 71.73 | 71.73 | -1.93% | 151,038 |
| Aug 18, 2025 | 70.94 | 73.77 | 70.94 | 73.14 | 73.14 | 4.13% | 131,244 |
| Aug 14, 2025 | 71.21 | 79.75 | 69.66 | 70.24 | 70.24 | -1.80% | 426,153 |
| Aug 13, 2025 | 73.80 | 74.50 | 70.75 | 71.53 | 71.53 | -2.49% | 179,234 |
| Aug 12, 2025 | 74.00 | 75.25 | 72.90 | 73.36 | 73.36 | -0.86% | 86,354 |
| Aug 11, 2025 | 75.14 | 77.40 | 72.00 | 74.00 | 74.00 | -1.52% | 146,830 |
| 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 |