Shalimar Wires Industries Limited (BOM:532455)
India
· Delayed Price · Currency is INR 16.99
+0.67 (4.11%)
At close: Mar 9, 2026
Shalimar Wires Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.00 | 17.08 | 16.50 | 16.99 | 16.99 | 4.11% | 4,632 |
| Mar 6, 2026 | 16.55 | 17.20 | 15.60 | 16.32 | 16.32 | -3.15% | 2,828 |
| Mar 5, 2026 | 17.05 | 17.50 | 16.00 | 16.85 | 16.85 | -0.88% | 2,856 |
| Mar 4, 2026 | 17.00 | 17.09 | 16.60 | 17.00 | 17.00 | -1.68% | 2,343 |
| Mar 2, 2026 | 18.25 | 18.25 | 17.20 | 17.29 | 17.29 | -5.78% | 5,058 |
| Feb 27, 2026 | 18.64 | 18.94 | 18.35 | 18.35 | 18.35 | -1.56% | 718 |
| Feb 26, 2026 | 19.00 | 19.13 | 17.50 | 18.64 | 18.64 | -0.59% | 2,337 |
| Feb 25, 2026 | 18.50 | 19.00 | 18.11 | 18.75 | 18.75 | 1.19% | 1,125 |
| Feb 24, 2026 | 19.00 | 19.00 | 18.26 | 18.53 | 18.53 | -2.47% | 1,027 |
| Feb 23, 2026 | 19.18 | 19.25 | 18.50 | 19.00 | 19.00 | 2.15% | 1,839 |
| Feb 20, 2026 | 19.10 | 19.10 | 18.35 | 18.60 | 18.60 | -2.41% | 2,815 |
| Feb 19, 2026 | 18.55 | 19.20 | 18.25 | 19.06 | 19.06 | 0.90% | 3,312 |
| Feb 18, 2026 | 18.98 | 18.98 | 18.41 | 18.89 | 18.89 | -0.53% | 2,376 |
| Feb 17, 2026 | 19.80 | 19.80 | 18.60 | 18.99 | 18.99 | 1.12% | 2,263 |
| Feb 16, 2026 | 18.65 | 19.24 | 18.65 | 18.78 | 18.78 | 2.23% | 2,536 |
| Feb 13, 2026 | 18.85 | 20.00 | 18.20 | 18.37 | 18.37 | 0.11% | 12,153 |
| Feb 12, 2026 | 19.00 | 19.47 | 18.25 | 18.35 | 18.35 | -3.42% | 7,013 |
| Feb 11, 2026 | 19.69 | 19.69 | 18.50 | 19.00 | 19.00 | -2.41% | 3,590 |
| Feb 10, 2026 | 19.99 | 19.99 | 19.00 | 19.47 | 19.47 | 1.41% | 2,228 |
| Feb 9, 2026 | 19.00 | 20.00 | 19.00 | 19.20 | 19.20 | 0.37% | 3,838 |
| Feb 6, 2026 | 18.51 | 19.50 | 18.51 | 19.13 | 19.13 | -1.90% | 1,906 |
| Feb 5, 2026 | 19.50 | 19.85 | 19.00 | 19.50 | 19.50 | 0.62% | 1,223 |
| Feb 4, 2026 | 19.50 | 19.50 | 19.02 | 19.38 | 19.38 | -0.15% | 842 |
| Feb 3, 2026 | 19.35 | 19.50 | 19.00 | 19.41 | 19.41 | 0.36% | 4,140 |
| Feb 2, 2026 | 19.00 | 19.35 | 18.75 | 19.34 | 19.34 | 1.84% | 936 |
| Feb 1, 2026 | 19.00 | 19.50 | 18.90 | 18.99 | 18.99 | -0.11% | 1,444 |
| Jan 30, 2026 | 18.72 | 19.50 | 18.00 | 19.01 | 19.01 | -0.47% | 7,850 |
| Jan 29, 2026 | 19.30 | 19.30 | 18.85 | 19.10 | 19.10 | -3.54% | 5,142 |
| Jan 28, 2026 | 19.86 | 19.86 | 19.26 | 19.80 | 19.80 | 0.15% | 2,100 |
| Jan 27, 2026 | 18.67 | 20.50 | 18.62 | 19.77 | 19.77 | 3.51% | 3,017 |
| Jan 23, 2026 | 19.89 | 20.00 | 19.05 | 19.10 | 19.10 | -2.05% | 2,985 |
| Jan 22, 2026 | 19.99 | 20.00 | 19.25 | 19.50 | 19.50 | 0.05% | 7,573 |
| Jan 21, 2026 | 19.98 | 20.00 | 19.10 | 19.49 | 19.49 | -1.42% | 2,485 |
| Jan 20, 2026 | 19.02 | 20.25 | 19.02 | 19.77 | 19.77 | 1.49% | 2,656 |
| Jan 19, 2026 | 19.50 | 19.75 | 19.02 | 19.48 | 19.48 | -1.57% | 1,881 |
| Jan 16, 2026 | 19.81 | 21.49 | 19.31 | 19.79 | 19.79 | -0.55% | 3,812 |
| Jan 14, 2026 | 19.50 | 19.96 | 19.50 | 19.90 | 19.90 | 1.43% | 1,483 |
| Jan 13, 2026 | 19.56 | 20.50 | 19.00 | 19.62 | 19.62 | 0.31% | 2,411 |
| Jan 12, 2026 | 20.50 | 20.50 | 18.20 | 19.56 | 19.56 | -4.59% | 16,821 |
| Jan 9, 2026 | 20.51 | 21.74 | 20.50 | 20.50 | 20.50 | -2.84% | 2,505 |
| Jan 8, 2026 | 22.22 | 22.33 | 21.07 | 21.10 | 21.10 | -3.65% | 6,747 |
| Jan 7, 2026 | 21.97 | 22.49 | 21.27 | 21.90 | 21.90 | -0.32% | 4,417 |
| Jan 6, 2026 | 22.51 | 22.51 | 21.70 | 21.97 | 21.97 | -2.40% | 5,936 |
| Jan 5, 2026 | 21.55 | 23.97 | 21.55 | 22.51 | 22.51 | 2.09% | 20,905 |
| Jan 2, 2026 | 21.75 | 22.69 | 21.75 | 22.05 | 22.05 | 1.61% | 10,237 |
| Jan 1, 2026 | 23.48 | 23.48 | 21.53 | 21.70 | 21.70 | 0.18% | 5,164 |
| Dec 31, 2025 | 22.74 | 23.44 | 21.05 | 21.66 | 21.66 | -2.83% | 9,363 |
| Dec 30, 2025 | 23.00 | 23.98 | 21.56 | 22.29 | 22.29 | -0.49% | 15,545 |
| Dec 29, 2025 | 19.60 | 23.00 | 19.60 | 22.40 | 22.40 | 13.76% | 41,213 |
| Dec 26, 2025 | 20.50 | 20.50 | 19.50 | 19.69 | 19.69 | -0.86% | 5,876 |
| Dec 24, 2025 | 20.66 | 20.76 | 19.66 | 19.86 | 19.86 | -4.24% | 4,061 |
| Dec 23, 2025 | 20.75 | 21.25 | 20.25 | 20.74 | 20.74 | -0.05% | 1,596 |
| Dec 22, 2025 | 19.50 | 21.95 | 19.50 | 20.75 | 20.75 | 6.74% | 10,714 |
| Dec 19, 2025 | 20.01 | 20.70 | 18.43 | 19.44 | 19.44 | -3.91% | 5,058 |
| Dec 18, 2025 | 19.83 | 20.25 | 19.75 | 20.23 | 20.23 | -0.83% | 2,025 |
| Dec 17, 2025 | 19.88 | 20.49 | 19.83 | 20.40 | 20.40 | 3.03% | 448 |
| Dec 16, 2025 | 20.44 | 20.44 | 19.75 | 19.80 | 19.80 | -3.18% | 852 |
| Dec 15, 2025 | 20.25 | 20.85 | 19.30 | 20.45 | 20.45 | 0.99% | 3,455 |
| Dec 12, 2025 | 19.75 | 20.50 | 19.75 | 20.25 | 20.25 | 2.53% | 2,794 |
| Dec 11, 2025 | 19.99 | 21.00 | 19.25 | 19.75 | 19.75 | -1.20% | 888 |
| Dec 10, 2025 | 19.50 | 20.00 | 19.50 | 19.99 | 19.99 | 2.30% | 2,092 |
| Dec 9, 2025 | 20.50 | 20.50 | 19.01 | 19.54 | 19.54 | -3.51% | 2,840 |
| Dec 8, 2025 | 20.99 | 20.99 | 19.45 | 20.25 | 20.25 | -1.03% | 3,195 |
| Dec 5, 2025 | 20.00 | 20.50 | 19.52 | 20.46 | 20.46 | 6.23% | 2,861 |
| Dec 4, 2025 | 19.90 | 20.50 | 19.00 | 19.26 | 19.26 | -3.22% | 2,734 |
| Dec 3, 2025 | 20.00 | 20.00 | 19.20 | 19.90 | 19.90 | -3.63% | 2,175 |
| Dec 2, 2025 | 20.00 | 20.75 | 19.25 | 20.65 | 20.65 | 3.87% | 2,715 |
| Dec 1, 2025 | 20.20 | 20.85 | 19.81 | 19.88 | 19.88 | -3.73% | 5,101 |
| Nov 28, 2025 | 20.40 | 20.90 | 20.00 | 20.65 | 20.65 | 0.73% | 1,485 |
| Nov 27, 2025 | 20.95 | 20.95 | 20.40 | 20.50 | 20.50 | -1.91% | 1,945 |
| Nov 26, 2025 | 20.51 | 21.24 | 19.80 | 20.90 | 20.90 | -0.81% | 4,503 |
| Nov 25, 2025 | 21.60 | 22.25 | 21.00 | 21.07 | 21.07 | -2.63% | 4,173 |
| Nov 24, 2025 | 22.15 | 22.98 | 21.52 | 21.64 | 21.64 | -0.96% | 4,585 |
| Nov 21, 2025 | 23.70 | 24.68 | 21.51 | 21.85 | 21.85 | -5.00% | 6,772 |
| Nov 20, 2025 | 23.69 | 24.97 | 22.68 | 23.00 | 23.00 | -1.84% | 7,192 |
| Nov 19, 2025 | 21.72 | 24.25 | 20.50 | 23.43 | 23.43 | 7.87% | 34,117 |
| Nov 18, 2025 | 21.72 | 21.74 | 21.01 | 21.72 | 21.72 | -0.05% | 8,292 |
| Nov 17, 2025 | 20.84 | 21.75 | 20.51 | 21.73 | 21.73 | 4.12% | 4,223 |
| Nov 14, 2025 | 21.51 | 21.75 | 20.55 | 20.87 | 20.87 | -0.57% | 3,554 |
| Nov 13, 2025 | 21.89 | 21.89 | 20.60 | 20.99 | 20.99 | -0.19% | 7,166 |
| Nov 12, 2025 | 21.25 | 22.00 | 21.00 | 21.03 | 21.03 | -1.36% | 5,034 |
| Nov 11, 2025 | 21.50 | 21.98 | 20.70 | 21.32 | 21.32 | 3.55% | 17,210 |
| Nov 10, 2025 | 19.60 | 21.00 | 19.30 | 20.59 | 20.59 | 7.13% | 15,341 |
| Nov 7, 2025 | 19.39 | 19.39 | 19.01 | 19.22 | 19.22 | -0.88% | 231 |
| Nov 6, 2025 | 18.62 | 20.00 | 18.62 | 19.39 | 19.39 | -0.87% | 2,610 |
| Nov 4, 2025 | 19.76 | 20.00 | 19.25 | 19.56 | 19.56 | -1.46% | 596 |
| Nov 3, 2025 | 19.70 | 20.00 | 19.65 | 19.85 | 19.85 | 0.76% | 448 |
| Oct 31, 2025 | 19.70 | 19.70 | 19.65 | 19.70 | 19.70 | -0.10% | 1,093 |
| Oct 30, 2025 | 19.99 | 20.00 | 19.21 | 19.72 | 19.72 | -1.35% | 7,693 |
| Oct 29, 2025 | 19.70 | 20.24 | 19.52 | 19.99 | 19.99 | -0.25% | 1,985 |
| Oct 28, 2025 | 19.51 | 20.24 | 19.51 | 20.04 | 20.04 | 1.73% | 2,565 |
| Oct 27, 2025 | 20.08 | 20.75 | 19.30 | 19.70 | 19.70 | -0.96% | 4,442 |
| Oct 24, 2025 | 20.00 | 20.50 | 19.14 | 19.89 | 19.89 | -1.14% | 5,600 |
| Oct 23, 2025 | 21.05 | 21.05 | 19.57 | 20.12 | 20.12 | -2.52% | 2,515 |
| Oct 21, 2025 | 19.56 | 21.00 | 19.56 | 20.64 | 20.64 | 3.46% | 2,455 |
| Oct 20, 2025 | 21.40 | 21.40 | 19.75 | 19.95 | 19.95 | 2.62% | 3,876 |
| Oct 17, 2025 | 19.53 | 19.53 | 19.01 | 19.44 | 19.44 | 0.52% | 1,250 |
| Oct 16, 2025 | 19.48 | 19.75 | 19.00 | 19.34 | 19.34 | 1.26% | 1,494 |
| Oct 15, 2025 | 19.32 | 19.49 | 19.01 | 19.10 | 19.10 | -1.14% | 2,565 |
| Oct 14, 2025 | 19.32 | 19.67 | 19.30 | 19.32 | 19.32 | - | 2,072 |