NSE:SHALPAINTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	81.60	89.00	81.55	84.16	84.16	3.81%	358,756
Nov 9, 2026	82.70	82.70	80.00	81.07	81.07	0.36%	53,026
Nov 8, 2026	79.99	83.25	79.99	80.78	80.78	1.96%	97,885
Nov 6, 2026	77.51	79.50	77.40	79.23	79.23	0.53%	30,896
Nov 5, 2026	79.70	80.50	76.00	78.81	78.81	0.68%	124,162
Nov 4, 2026	79.05	80.50	78.00	78.28	78.28	-2.70%	69,189
Nov 3, 2026	81.74	81.74	79.00	80.45	80.45	-0.40%	19,367
Nov 2, 2026	77.91	82.40	77.91	80.77	80.77	1.60%	62,861
Oct 30, 2026	82.39	82.40	78.55	79.50	79.50	-1.69%	54,891
Oct 29, 2026	79.50	81.00	78.60	80.87	80.87	-0.54%	50,918
Oct 28, 2026	82.36	83.69	79.67	81.31	81.31	-0.43%	40,978
Oct 27, 2026	81.99	83.40	80.50	81.66	81.66	1.52%	134,349
Oct 26, 2026	78.90	80.99	76.20	80.44	80.44	3.98%	72,152
Oct 23, 2026	80.48	81.50	77.25	77.36	77.36	-4.86%	112,575
Oct 22, 2026	81.80	81.80	78.70	81.31	81.31	0.18%	160,820
Oct 21, 2026	80.55	82.10	77.60	81.16	81.16	-0.64%	104,567
Oct 19, 2026	79.65	82.90	79.15	81.68	81.68	1.00%	106,076
Oct 16, 2026	80.25	82.00	79.70	80.87	80.87	-0.74%	167,942
Oct 15, 2026	80.62	82.35	80.12	81.47	81.47	-2.14%	46,512
Oct 14, 2026	81.63	84.00	78.52	83.25	83.25	1.98%	223,923
Oct 13, 2026	79.80	82.10	79.00	81.63	81.63	3.85%	155,261
Oct 12, 2026	76.30	80.00	76.30	78.60	78.60	3.01%	188,903
Oct 9, 2026	75.92	77.99	75.00	76.30	76.30	0.18%	72,649
Oct 8, 2026	78.00	78.50	73.23	76.16	76.16	-1.19%	180,748
Oct 7, 2026	77.84	80.00	75.21	77.08	77.08	-0.72%	140,272
Oct 6, 2026	75.88	78.50	75.00	77.64	77.64	3.29%	55,434
Oct 5, 2026	78.34	79.02	74.76	75.17	75.17	-4.05%	150,821
Oct 1, 2026	81.70	81.70	77.60	78.34	78.34	-2.83%	72,361
Sep 30, 2026	77.99	81.99	77.99	80.62	80.62	3.24%	101,983
Sep 29, 2026	74.87	78.12	71.16	78.09	78.09	4.96%	127,726
Sep 28, 2026	76.78	79.00	74.01	74.40	74.40	-3.19%	58,777
Sep 25, 2026	76.02	80.20	74.50	76.85	76.85	0.26%	83,223
Sep 24, 2026	78.80	80.70	76.30	76.65	76.65	-3.09%	69,597
Sep 23, 2026	77.78	81.00	77.78	79.09	79.09	1.87%	34,505
Sep 22, 2026	82.36	82.36	76.55	77.64	77.64	-3.14%	42,713
Sep 21, 2026	79.26	82.26	79.26	80.16	80.16	-0.91%	21,535
Sep 18, 2026	81.99	82.31	80.00	80.90	80.90	0.27%	37,865
Sep 17, 2026	81.50	83.00	79.00	80.68	80.68	-1.51%	44,496
Sep 16, 2026	82.00	83.50	78.40	81.92	81.92	0.16%	146,601
Sep 15, 2026	85.73	89.00	81.45	81.79	81.79	-4.60%	88,280
Sep 11, 2026	85.50	86.45	84.80	85.73	85.73	0.34%	139,971
Sep 10, 2026	84.80	86.50	82.40	85.44	85.44	1.88%	396,308
Sep 9, 2026	84.99	85.50	82.00	83.86	83.86	-0.31%	110,746
Sep 8, 2026	84.90	86.80	82.40	84.12	84.12	0.26%	251,218
Sep 7, 2026	83.00	85.94	82.00	83.90	83.90	-1.84%	336,078
Sep 4, 2026	85.60	85.62	85.00	85.47	85.47	4.81%	141,870
Sep 3, 2026	79.40	81.55	79.40	81.55	81.55	5.00%	91,270
Sep 2, 2026	79.06	79.75	76.60	77.67	77.67	-2.15%	67,729
Sep 1, 2026	80.99	80.99	78.85	79.38	79.38	-1.81%	57,146
Aug 31, 2026	80.45	81.95	78.70	80.84	80.84	2.81%	45,942