NSE:SHALPAINTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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