NSE:SHALPAINTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	52.00	53.35	51.50	52.11	52.11	0.44%	47,850
Jun 24, 2026	54.40	54.55	51.50	51.88	51.88	-3.68%	37,885
Jun 23, 2026	54.65	54.65	53.50	53.86	53.86	-0.15%	39,260
Jun 22, 2026	55.00	55.48	53.01	53.94	53.94	-0.50%	61,127
Jun 19, 2026	51.82	54.70	51.11	54.21	54.21	5.02%	286,731
Jun 18, 2026	52.40	52.55	51.21	51.62	51.62	-0.52%	29,858
Jun 17, 2026	53.48	53.50	51.55	51.89	51.89	-2.32%	55,466
Jun 16, 2026	52.90	53.50	52.06	53.12	53.12	1.01%	24,916
Jun 15, 2026	52.55	53.88	52.10	52.59	52.59	1.45%	40,552
Jun 12, 2026	51.99	52.49	50.70	51.84	51.84	1.19%	34,487
Jun 11, 2026	52.80	52.80	50.80	51.23	51.23	-3.85%	47,180
Jun 10, 2026	49.79	54.68	49.79	53.28	53.28	7.55%	177,385
Jun 9, 2026	49.98	49.98	49.00	49.54	49.54	2.00%	18,584
Jun 8, 2026	50.50	50.99	48.20	48.57	48.57	-4.31%	27,804
Jun 5, 2026	51.90	51.90	50.31	50.76	50.76	1.34%	24,195
Jun 4, 2026	48.60	50.69	48.17	50.09	50.09	3.99%	24,269
Jun 3, 2026	50.58	50.58	47.00	48.17	48.17	-4.27%	45,768
Jun 2, 2026	49.51	50.98	49.51	50.32	50.32	1.41%	17,042
Jun 1, 2026	51.70	51.70	49.44	49.62	49.62	-2.84%	27,400
May 29, 2026	53.34	53.48	50.70	51.07	51.07	-2.83%	37,756
May 27, 2026	51.51	52.83	51.51	52.56	52.56	1.39%	35,128
May 26, 2026	50.81	51.95	50.81	51.84	51.84	2.03%	29,761
May 25, 2026	50.60	51.90	50.30	50.81	50.81	1.44%	48,061
May 22, 2026	49.98	51.20	49.51	50.09	50.09	0.22%	24,257
May 21, 2026	49.99	50.97	49.50	49.98	49.98	0.64%	16,048
May 20, 2026	48.70	50.25	48.70	49.66	49.66	1.37%	18,744
May 19, 2026	50.60	50.60	48.65	48.99	48.99	-0.12%	22,141
May 18, 2026	51.70	51.70	48.12	49.05	49.05	-2.13%	37,286
May 15, 2026	51.99	51.99	49.93	50.12	50.12	-0.63%	27,623
May 14, 2026	51.88	52.56	49.78	50.44	50.44	-2.78%	78,810
May 13, 2026	53.00	54.00	51.50	51.88	51.88	-0.73%	62,268
May 12, 2026	54.02	54.02	51.55	52.26	52.26	-3.26%	40,358
May 11, 2026	55.00	55.09	53.25	54.02	54.02	-2.01%	19,929
May 8, 2026	56.70	56.89	55.00	55.13	55.13	-1.89%	55,743
May 7, 2026	52.20	56.93	52.20	56.19	56.19	6.08%	162,058
May 6, 2026	52.02	53.38	52.00	52.97	52.97	2.40%	26,309
May 5, 2026	53.30	53.30	51.50	51.73	51.73	-2.27%	30,007
May 4, 2026	51.98	53.48	51.12	52.93	52.93	3.54%	33,570
Apr 30, 2026	52.50	52.50	50.70	51.12	51.12	-2.26%	27,722
Apr 29, 2026	52.70	52.80	52.01	52.30	52.30	-0.48%	41,966
Apr 28, 2026	51.20	52.80	50.91	52.55	52.55	2.10%	30,088
Apr 27, 2026	51.30	52.24	50.16	51.47	51.47	2.73%	69,834
Apr 24, 2026	52.87	53.36	49.77	50.10	50.10	-5.24%	51,656
Apr 23, 2026	52.52	52.90	52.00	52.87	52.87	1.26%	34,629
Apr 22, 2026	54.50	54.50	52.10	52.21	52.21	-3.44%	59,698
Apr 21, 2026	54.78	54.78	53.90	54.07	54.07	0.30%	24,551
Apr 20, 2026	53.90	54.50	53.15	53.91	53.91	0.26%	32,040
Apr 17, 2026	53.90	54.80	52.80	53.77	53.77	1.47%	50,901
Apr 16, 2026	52.48	55.10	52.17	52.99	52.99	3.13%	55,704
Apr 15, 2026	51.01	54.10	51.00	51.38	51.38	1.88%	78,525