Shalimar Paints Limited (BOM:509874)
India
· Delayed Price · Currency is INR 52.54
+0.98 (1.90%)
At close: Apr 28, 2026
Shalimar Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.50 | 52.29 | 49.25 | 51.56 | 51.56 | 2.61% | 3,471 |
| Apr 24, 2026 | 53.95 | 53.95 | 50.01 | 50.25 | 50.25 | -4.88% | 3,641 |
| Apr 23, 2026 | 52.90 | 52.90 | 52.00 | 52.83 | 52.83 | 1.01% | 4,808 |
| Apr 22, 2026 | 53.55 | 53.93 | 52.00 | 52.30 | 52.30 | -3.33% | 1,737 |
| Apr 21, 2026 | 54.85 | 54.85 | 53.72 | 54.10 | 54.10 | 0.58% | 689 |
| Apr 20, 2026 | 53.00 | 54.59 | 53.00 | 53.79 | 53.79 | -0.48% | 6,800 |
| Apr 17, 2026 | 54.00 | 54.60 | 52.44 | 54.05 | 54.05 | 1.66% | 10,481 |
| Apr 16, 2026 | 52.88 | 54.09 | 52.36 | 53.17 | 53.17 | 2.64% | 8,498 |
| Apr 15, 2026 | 51.24 | 53.23 | 51.24 | 51.80 | 51.80 | 3.11% | 22,345 |
| Apr 13, 2026 | 50.00 | 50.95 | 48.05 | 50.24 | 50.24 | -1.12% | 3,422 |
| Apr 10, 2026 | 49.64 | 51.10 | 49.64 | 50.81 | 50.81 | 2.36% | 6,988 |
| Apr 9, 2026 | 48.93 | 49.95 | 47.91 | 49.64 | 49.64 | 1.45% | 5,248 |
| Apr 8, 2026 | 48.00 | 49.13 | 47.60 | 48.93 | 48.93 | 7.19% | 7,026 |
| Apr 7, 2026 | 45.01 | 46.16 | 44.42 | 45.65 | 45.65 | 1.94% | 1,690 |
| Apr 6, 2026 | 42.51 | 45.16 | 41.30 | 44.78 | 44.78 | 7.44% | 14,735 |
| Apr 2, 2026 | 40.00 | 42.19 | 38.44 | 41.68 | 41.68 | 2.03% | 7,186 |
| Apr 1, 2026 | 34.37 | 41.00 | 34.37 | 40.85 | 40.85 | 13.16% | 14,573 |
| Mar 30, 2026 | 38.82 | 40.84 | 35.99 | 36.10 | 36.10 | -7.01% | 32,371 |
| Mar 27, 2026 | 41.81 | 41.81 | 38.20 | 38.82 | 38.82 | -7.15% | 34,953 |
| Mar 25, 2026 | 43.25 | 43.83 | 41.25 | 41.81 | 41.81 | -0.62% | 10,656 |
| Mar 24, 2026 | 43.70 | 43.70 | 41.05 | 42.07 | 42.07 | 3.37% | 26,996 |
| Mar 23, 2026 | 46.80 | 46.80 | 40.11 | 40.70 | 40.70 | -8.85% | 11,489 |
| Mar 20, 2026 | 49.00 | 49.00 | 44.60 | 44.65 | 44.65 | -2.17% | 5,308 |
| Mar 19, 2026 | 44.00 | 46.80 | 44.00 | 45.64 | 45.64 | -5.06% | 6,222 |
| Mar 18, 2026 | 46.67 | 48.66 | 45.74 | 48.07 | 48.07 | 3.00% | 37,322 |
| Mar 17, 2026 | 48.30 | 49.90 | 45.60 | 46.67 | 46.67 | -3.79% | 8,612 |
| Mar 16, 2026 | 54.00 | 54.00 | 47.88 | 48.51 | 48.51 | -2.00% | 10,147 |
| Mar 13, 2026 | 55.70 | 55.70 | 49.30 | 49.50 | 49.50 | -4.79% | 22,330 |
| Mar 12, 2026 | 52.00 | 52.98 | 51.73 | 51.99 | 51.99 | -0.82% | 13,429 |
| Mar 11, 2026 | 52.00 | 53.49 | 51.99 | 52.42 | 52.42 | 1.59% | 14,479 |
| Mar 10, 2026 | 52.50 | 52.50 | 51.00 | 51.60 | 51.60 | 1.86% | 4,851 |
| Mar 9, 2026 | 51.50 | 52.74 | 50.32 | 50.66 | 50.66 | -4.09% | 6,369 |
| Mar 6, 2026 | 53.21 | 53.75 | 52.54 | 52.82 | 52.82 | 0.84% | 4,039 |
| Mar 5, 2026 | 54.17 | 54.17 | 51.88 | 52.38 | 52.38 | -0.81% | 1,933 |
| Mar 4, 2026 | 54.00 | 54.00 | 51.69 | 52.81 | 52.81 | -2.60% | 15,037 |
| Mar 2, 2026 | 47.11 | 55.38 | 47.11 | 54.22 | 54.22 | -2.55% | 6,768 |
| Feb 27, 2026 | 56.50 | 56.89 | 55.13 | 55.64 | 55.64 | -2.56% | 1,698 |
| Feb 26, 2026 | 56.25 | 58.00 | 56.20 | 57.10 | 57.10 | 1.78% | 3,787 |
| Feb 25, 2026 | 59.99 | 59.99 | 55.39 | 56.10 | 56.10 | 1.08% | 2,776 |
| Feb 24, 2026 | 56.51 | 56.81 | 54.22 | 55.50 | 55.50 | -2.31% | 3,054 |
| Feb 23, 2026 | 57.82 | 57.82 | 56.55 | 56.81 | 56.81 | -0.92% | 1,676 |
| Feb 20, 2026 | 57.39 | 58.40 | 57.34 | 57.34 | 57.34 | -1.12% | 6,144 |
| Feb 19, 2026 | 59.56 | 59.63 | 57.26 | 57.99 | 57.99 | -2.75% | 4,879 |
| Feb 18, 2026 | 61.90 | 61.90 | 59.43 | 59.63 | 59.63 | -0.43% | 321 |
| Feb 17, 2026 | 58.00 | 60.87 | 58.00 | 59.89 | 59.89 | 1.51% | 2,360 |
| Feb 16, 2026 | 60.00 | 60.59 | 58.90 | 59.00 | 59.00 | -3.58% | 3,037 |
| Feb 13, 2026 | 62.76 | 62.76 | 60.11 | 61.19 | 61.19 | -2.35% | 1,609 |
| Feb 12, 2026 | 63.22 | 63.85 | 62.51 | 62.66 | 62.66 | -1.77% | 2,396 |
| Feb 11, 2026 | 64.25 | 64.25 | 62.96 | 63.79 | 63.79 | -0.05% | 782 |
| Feb 10, 2026 | 65.30 | 65.45 | 63.54 | 63.82 | 63.82 | -1.50% | 2,615 |
| Feb 9, 2026 | 63.85 | 65.00 | 63.46 | 64.79 | 64.79 | 3.12% | 2,689 |
| Feb 6, 2026 | 62.08 | 63.00 | 60.95 | 62.83 | 62.83 | 1.90% | 3,096 |
| Feb 5, 2026 | 63.19 | 63.19 | 60.24 | 61.66 | 61.66 | -3.22% | 961 |
| Feb 4, 2026 | 63.17 | 64.24 | 63.17 | 63.71 | 63.71 | 1.13% | 18,123 |
| Feb 3, 2026 | 62.00 | 64.08 | 62.00 | 63.00 | 63.00 | 3.64% | 4,397 |
| Feb 2, 2026 | 62.06 | 62.52 | 59.31 | 60.79 | 60.79 | -2.50% | 5,256 |
| Feb 1, 2026 | 61.84 | 62.98 | 61.43 | 62.35 | 62.35 | 1.43% | 336 |
| Jan 30, 2026 | 63.24 | 63.24 | 60.50 | 61.47 | 61.47 | -3.88% | 9,466 |
| Jan 29, 2026 | 65.09 | 65.09 | 63.64 | 63.95 | 63.95 | -1.62% | 3,755 |
| Jan 28, 2026 | 63.90 | 65.22 | 63.90 | 65.00 | 65.00 | 2.25% | 1,490 |
| Jan 27, 2026 | 61.50 | 66.00 | 61.06 | 63.57 | 63.57 | 5.70% | 11,567 |
| Jan 23, 2026 | 67.00 | 68.50 | 58.50 | 60.14 | 60.14 | -7.26% | 12,528 |
| Jan 22, 2026 | 64.00 | 67.00 | 64.00 | 64.85 | 64.85 | -0.49% | 17,303 |
| Jan 21, 2026 | 67.50 | 69.61 | 63.94 | 65.17 | 65.17 | -2.86% | 10,479 |
| Jan 20, 2026 | 68.16 | 68.25 | 66.92 | 67.09 | 67.09 | -2.14% | 1,138 |
| Jan 19, 2026 | 70.29 | 70.29 | 68.00 | 68.56 | 68.56 | -0.09% | 1,342 |
| Jan 16, 2026 | 69.51 | 71.00 | 65.98 | 68.62 | 68.62 | -1.59% | 5,842 |
| Jan 14, 2026 | 67.65 | 69.77 | 67.65 | 69.73 | 69.73 | 2.03% | 1,126 |
| Jan 13, 2026 | 68.84 | 68.84 | 67.10 | 68.34 | 68.34 | -0.60% | 1,790 |
| Jan 12, 2026 | 64.55 | 68.91 | 64.55 | 68.75 | 68.75 | -0.66% | 6,877 |
| Jan 9, 2026 | 76.80 | 76.80 | 68.00 | 69.21 | 69.21 | -1.51% | 10,466 |
| Jan 8, 2026 | 73.11 | 73.13 | 69.35 | 70.27 | 70.27 | -3.67% | 12,891 |
| Jan 7, 2026 | 75.99 | 75.99 | 72.16 | 72.95 | 72.95 | 0.12% | 17,500 |
| Jan 6, 2026 | 73.79 | 73.80 | 72.51 | 72.86 | 72.86 | -0.84% | 8,581 |
| Jan 5, 2026 | 76.23 | 76.50 | 72.58 | 73.48 | 73.48 | -2.51% | 27,835 |
| Jan 2, 2026 | 62.97 | 77.00 | 62.97 | 75.37 | 75.37 | 16.69% | 84,766 |
| Jan 1, 2026 | 62.88 | 65.02 | 61.72 | 64.59 | 64.59 | 4.68% | 73,255 |
| Dec 31, 2025 | 60.05 | 63.47 | 59.16 | 61.70 | 61.70 | 2.82% | 8,435 |
| Dec 30, 2025 | 58.73 | 60.50 | 58.38 | 60.01 | 60.01 | 2.86% | 9,863 |
| Dec 29, 2025 | 58.00 | 60.00 | 57.20 | 58.34 | 58.34 | 0.93% | 3,536 |
| Dec 26, 2025 | 56.10 | 58.00 | 55.89 | 57.80 | 57.80 | 2.65% | 2,127 |
| Dec 24, 2025 | 57.91 | 59.13 | 55.00 | 56.31 | 56.31 | -2.32% | 4,802 |
| Dec 23, 2025 | 57.79 | 59.03 | 57.11 | 57.65 | 57.65 | 0.02% | 8,001 |
| Dec 22, 2025 | 55.00 | 58.00 | 55.00 | 57.64 | 57.64 | 4.57% | 4,954 |
| Dec 19, 2025 | 56.50 | 56.50 | 54.81 | 55.12 | 55.12 | 0.07% | 5,364 |
| Dec 18, 2025 | 54.10 | 56.69 | 54.10 | 55.08 | 55.08 | -0.25% | 11,820 |
| Dec 17, 2025 | 57.63 | 58.06 | 54.95 | 55.22 | 55.22 | -4.18% | 5,939 |
| Dec 16, 2025 | 58.40 | 59.78 | 57.01 | 57.63 | 57.63 | -2.54% | 2,447 |
| Dec 15, 2025 | 60.30 | 60.55 | 58.25 | 59.13 | 59.13 | -2.33% | 3,468 |
| Dec 12, 2025 | 60.84 | 61.00 | 59.55 | 60.54 | 60.54 | -0.28% | 3,148 |
| Dec 11, 2025 | 59.52 | 61.00 | 59.30 | 60.71 | 60.71 | 1.15% | 6,168 |
| Dec 10, 2025 | 60.94 | 62.07 | 59.81 | 60.02 | 60.02 | 0.02% | 10,573 |
| Dec 9, 2025 | 58.99 | 60.76 | 58.55 | 60.01 | 60.01 | 0.07% | 5,633 |
| Dec 8, 2025 | 61.00 | 62.30 | 58.83 | 59.97 | 59.97 | -3.16% | 6,955 |
| Dec 5, 2025 | 64.07 | 64.42 | 61.65 | 61.93 | 61.93 | -3.19% | 9,997 |
| Dec 4, 2025 | 65.29 | 65.53 | 63.90 | 63.97 | 63.97 | -1.05% | 4,162 |
| Dec 3, 2025 | 66.06 | 66.06 | 64.36 | 64.65 | 64.65 | -1.43% | 4,629 |
| Dec 2, 2025 | 65.50 | 65.93 | 65.08 | 65.59 | 65.59 | -0.52% | 1,893 |
| Dec 1, 2025 | 66.97 | 67.24 | 65.00 | 65.93 | 65.93 | -0.95% | 5,124 |
| Nov 28, 2025 | 66.94 | 67.75 | 66.46 | 66.56 | 66.56 | -1.01% | 1,680 |