NSE:SHALPAINTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	50.19	51.40	48.00	50.43	50.43	-0.45%	56,711
Apr 10, 2026	50.00	50.98	49.50	50.66	50.66	2.86%	90,009
Apr 9, 2026	49.50	49.50	48.01	49.25	49.25	1.23%	43,522
Apr 8, 2026	48.00	49.00	47.00	48.65	48.65	5.51%	74,211
Apr 7, 2026	44.51	46.79	44.40	46.11	46.11	2.24%	65,280
Apr 6, 2026	40.71	45.90	40.71	45.10	45.10	7.46%	86,974
Apr 2, 2026	39.80	43.00	38.21	41.97	41.97	2.72%	49,740
Apr 1, 2026	37.05	41.05	37.05	40.86	40.86	13.25%	105,054
Mar 30, 2026	39.90	40.95	35.21	36.08	36.08	-7.89%	345,423
Mar 27, 2026	42.18	42.18	38.15	39.17	39.17	-5.80%	314,765
Mar 25, 2026	42.01	43.98	41.15	41.58	41.58	-1.19%	117,364
Mar 24, 2026	41.00	43.60	41.00	42.08	42.08	3.47%	191,650
Mar 23, 2026	44.71	44.74	40.10	40.67	40.67	-9.04%	159,943
Mar 20, 2026	46.34	46.34	44.55	44.71	44.71	-1.52%	115,285
Mar 19, 2026	46.90	46.90	45.10	45.40	45.40	-4.80%	189,281
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