Shalimar Paints Limited (NSE:SHALPAINTS)
India · Delayed Price · Currency is INR 77.00
-2.09 (-2.64%)
Sep 24, 2026, 2:45 PM IST
NSE:SHALPAINTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 78.80 | 80.70 | 76.50 | 78.99 | - | -0.13% | 22,197 |
| 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 |
| Aug 28, 2026 | 81.98 | 82.00 | 78.00 | 78.63 | 78.63 | -2.20% | 70,400 |
| Aug 27, 2026 | 80.23 | 83.88 | 79.00 | 80.40 | 80.40 | -1.41% | 76,801 |
| Aug 26, 2026 | 82.99 | 82.99 | 80.70 | 81.55 | 81.55 | -0.39% | 93,758 |
| Aug 25, 2026 | 83.00 | 84.44 | 81.30 | 81.87 | 81.87 | -3.40% | 80,561 |
| Aug 24, 2026 | 82.00 | 84.93 | 82.00 | 84.75 | 84.75 | 4.77% | 219,032 |
| Aug 21, 2026 | 82.81 | 82.81 | 80.01 | 80.89 | 80.89 | -2.32% | 79,293 |
| Aug 20, 2026 | 79.55 | 83.40 | 79.50 | 82.81 | 82.81 | 0.33% | 138,664 |
| Aug 19, 2026 | 84.00 | 86.00 | 82.54 | 82.54 | 82.54 | -5.00% | 133,747 |
| Aug 18, 2026 | 86.88 | 89.90 | 86.88 | 86.88 | 86.88 | -5.00% | 360,052 |
| Aug 17, 2026 | 95.95 | 95.95 | 88.25 | 91.45 | 91.45 | 0.07% | 837,962 |
| Aug 14, 2026 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | 5.00% | 202,400 |
| Aug 13, 2026 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 4.99% | 237,918 |
| Aug 12, 2026 | 84.10 | 85.89 | 82.50 | 82.90 | 82.90 | -1.16% | 111,104 |
| Aug 11, 2026 | 85.75 | 88.00 | 82.20 | 83.87 | 83.87 | -0.59% | 336,143 |
| Aug 10, 2026 | 84.22 | 85.60 | 81.00 | 84.37 | 84.37 | -0.12% | 229,999 |
| Aug 7, 2026 | 88.17 | 88.17 | 83.90 | 84.47 | 84.47 | -4.20% | 162,825 |
| Aug 6, 2026 | 87.10 | 89.50 | 85.55 | 88.17 | 88.17 | 2.30% | 763,615 |
| Aug 5, 2026 | 82.50 | 87.00 | 81.11 | 86.19 | 86.19 | 4.42% | 2,484,740 |
| Aug 4, 2026 | 83.00 | 89.80 | 80.50 | 82.54 | 82.54 | 3.16% | 10,074,498 |
| Aug 3, 2026 | 67.68 | 80.01 | 67.68 | 80.01 | 80.01 | 19.99% | 4,518,150 |
| Jul 31, 2026 | 67.24 | 68.65 | 66.00 | 66.68 | 66.68 | -0.83% | 156,794 |
| Jul 30, 2026 | 70.08 | 70.08 | 66.65 | 67.24 | 67.24 | -3.14% | 289,076 |
| Jul 29, 2026 | 67.95 | 70.00 | 64.42 | 69.42 | 69.42 | 2.54% | 379,454 |
| Jul 28, 2026 | 70.29 | 72.45 | 66.40 | 67.70 | 67.70 | -2.69% | 322,386 |
| Jul 27, 2026 | 72.10 | 75.75 | 67.15 | 69.57 | 69.57 | 0.97% | 1,020,167 |
| Jul 24, 2026 | 62.65 | 68.91 | 60.90 | 68.90 | 68.90 | 9.98% | 553,792 |
| Jul 23, 2026 | 67.00 | 69.44 | 62.01 | 62.65 | 62.65 | -6.58% | 236,298 |
| Jul 22, 2026 | 70.00 | 70.39 | 65.01 | 67.06 | 67.06 | -2.88% | 520,319 |
| Jul 21, 2026 | 59.00 | 70.53 | 57.09 | 69.05 | 69.05 | 17.47% | 3,497,715 |
| Jul 20, 2026 | 49.40 | 58.78 | 49.40 | 58.78 | 58.78 | 19.98% | 802,391 |
| Jul 17, 2026 | 51.20 | 51.20 | 48.00 | 48.99 | 48.99 | -2.78% | 90,359 |
| Jul 16, 2026 | 51.20 | 51.29 | 50.10 | 50.39 | 50.39 | -1.10% | 26,875 |