Shalimar Wires Industries Limited (BOM:532455)
India
· Delayed Price · Currency is INR 18.66
-0.54 (-2.81%)
At close: Apr 28, 2026
Shalimar Wires Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.39 | 19.60 | 18.01 | 18.66 | 18.66 | -2.81% | 9,478 |
| Apr 27, 2026 | 18.21 | 19.99 | 18.21 | 19.20 | 19.20 | 4.01% | 5,216 |
| Apr 24, 2026 | 19.00 | 19.00 | 18.02 | 18.46 | 18.46 | -2.53% | 3,130 |
| Apr 23, 2026 | 18.39 | 19.00 | 18.01 | 18.94 | 18.94 | 2.99% | 5,525 |
| Apr 22, 2026 | 18.25 | 18.75 | 18.25 | 18.39 | 18.39 | -3.21% | 1,252 |
| Apr 21, 2026 | 18.80 | 19.00 | 18.50 | 19.00 | 19.00 | 1.06% | 748 |
| Apr 20, 2026 | 18.97 | 19.25 | 18.01 | 18.80 | 18.80 | -0.90% | 4,462 |
| Apr 17, 2026 | 18.13 | 19.00 | 17.54 | 18.97 | 18.97 | 4.58% | 5,375 |
| Apr 16, 2026 | 18.03 | 18.85 | 18.00 | 18.14 | 18.14 | -3.20% | 1,270 |
| Apr 15, 2026 | 18.12 | 18.80 | 18.01 | 18.74 | 18.74 | 3.42% | 2,812 |
| Apr 13, 2026 | 16.67 | 18.80 | 16.67 | 18.12 | 18.12 | 0.67% | 2,634 |
| Apr 10, 2026 | 18.95 | 18.95 | 17.50 | 18.00 | 18.00 | 4.35% | 948 |
| Apr 9, 2026 | 17.76 | 18.69 | 17.02 | 17.25 | 17.25 | -2.82% | 4,061 |
| Apr 8, 2026 | 17.50 | 18.59 | 17.50 | 17.75 | 17.75 | 1.95% | 1,132 |
| Apr 7, 2026 | 17.56 | 18.24 | 16.98 | 17.41 | 17.41 | -0.85% | 3,516 |
| Apr 6, 2026 | 19.39 | 19.39 | 17.20 | 17.56 | 17.56 | -2.34% | 6,459 |
| Apr 2, 2026 | 16.85 | 18.00 | 16.85 | 17.98 | 17.98 | 6.77% | 4,243 |
| Apr 1, 2026 | 16.58 | 17.74 | 16.58 | 16.84 | 16.84 | 1.57% | 3,550 |
| Mar 30, 2026 | 17.50 | 18.72 | 16.55 | 16.58 | 16.58 | -8.09% | 8,201 |
| Mar 27, 2026 | 18.20 | 19.23 | 17.21 | 18.04 | 18.04 | -1.04% | 3,962 |
| Mar 25, 2026 | 18.20 | 19.20 | 18.02 | 18.23 | 18.23 | -2.62% | 2,863 |
| Mar 24, 2026 | 20.14 | 20.14 | 18.10 | 18.72 | 18.72 | 3.94% | 18,546 |
| Mar 23, 2026 | 18.06 | 19.24 | 17.73 | 18.01 | 18.01 | -5.71% | 1,930 |
| Mar 20, 2026 | 18.40 | 20.24 | 18.24 | 19.10 | 19.10 | 3.80% | 6,758 |
| Mar 19, 2026 | 18.50 | 20.79 | 17.45 | 18.40 | 18.40 | -3.16% | 11,517 |
| Mar 18, 2026 | 20.88 | 20.88 | 18.46 | 19.00 | 19.00 | 4.40% | 73,412 |
| Mar 17, 2026 | 15.85 | 18.20 | 15.85 | 18.20 | 18.20 | 19.97% | 38,215 |
| Mar 16, 2026 | 15.05 | 15.74 | 15.00 | 15.17 | 15.17 | -4.05% | 3,381 |
| Mar 13, 2026 | 16.00 | 17.00 | 15.66 | 15.81 | 15.81 | -1.19% | 2,742 |
| Mar 12, 2026 | 16.28 | 16.50 | 15.65 | 16.00 | 16.00 | -1.72% | 3,429 |
| Mar 11, 2026 | 16.67 | 17.00 | 16.01 | 16.28 | 16.28 | -2.81% | 3,325 |
| Mar 10, 2026 | 16.91 | 17.00 | 15.60 | 16.75 | 16.75 | -1.41% | 3,227 |
| 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 |