Shalimar Paints Ltd SHALPAINTS

NSE · India · Process Industries

INR 78.51-2.11 (-2.62%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 78.34	-2.83%	INR 81.70	INR 81.70	INR 77.60	72.36K
2026-09-30	INR 80.62	+3.24%	INR 77.99	INR 81.99	INR 77.99	101.98K
2026-09-29	INR 78.09	+4.96%	INR 74.87	INR 78.12	INR 71.16	127.73K
2026-09-28	INR 74.40	-3.19%	INR 76.78	INR 79.00	INR 74.01	58.78K
2026-09-25	INR 76.85	+0.26%	INR 76.02	INR 80.20	INR 74.50	83.22K
2026-09-24	INR 76.65	-3.09%	INR 78.80	INR 80.70	INR 76.30	69.60K
2026-09-23	INR 79.09	+1.87%	INR 77.78	INR 81.00	INR 77.78	34.51K
2026-09-22	INR 77.64	-3.14%	INR 82.36	INR 82.36	INR 76.55	42.71K
2026-09-21	INR 80.16	-0.91%	INR 79.26	INR 82.26	INR 79.26	21.54K
2026-09-18	INR 80.90	+0.27%	INR 81.99	INR 82.31	INR 80.00	37.87K
2026-09-17	INR 80.68	-1.51%	INR 81.50	INR 83.00	INR 79.00	44.50K
2026-09-16	INR 81.92	+0.16%	INR 82.00	INR 83.50	INR 78.40	146.60K
2026-09-15	INR 81.79	-4.60%	INR 85.73	INR 89.00	INR 81.45	88.28K
2026-09-11	INR 85.73	+0.34%	INR 85.50	INR 86.45	INR 84.80	139.97K
2026-09-10	INR 85.44	+1.88%	INR 84.80	INR 86.50	INR 82.40	396.31K
2026-09-09	INR 83.86	-0.31%	INR 84.99	INR 85.50	INR 82.00	110.75K
2026-09-08	INR 84.12	+0.26%	INR 84.90	INR 86.80	INR 82.40	251.22K
2026-09-07	INR 83.90	-1.84%	INR 83.00	INR 85.94	INR 82.00	336.08K
2026-09-04	INR 85.47	+4.81%	INR 85.60	INR 85.62	INR 85.00	141.87K
2026-09-03	INR 81.55	+5.00%	INR 79.40	INR 81.55	INR 79.40	91.27K
2026-09-02	INR 77.67	-2.15%	INR 79.06	INR 79.75	INR 76.60	67.73K
2026-09-01	INR 79.38	-1.81%	INR 80.99	INR 80.99	INR 78.85	57.15K
2026-08-31	INR 80.84	+2.81%	INR 80.45	INR 81.95	INR 78.70	45.94K
2026-08-28	INR 78.63	-2.20%	INR 81.98	INR 82.00	INR 78.00	70.40K
2026-08-27	INR 80.40	-1.41%	INR 80.23	INR 83.88	INR 79.00	76.80K
2026-08-26	INR 81.55	-0.39%	INR 82.99	INR 82.99	INR 80.70	93.76K
2026-08-25	INR 81.87	-3.40%	INR 83.00	INR 84.44	INR 81.30	80.56K
2026-08-24	INR 84.75	+4.77%	INR 82.00	INR 84.93	INR 82.00	219.03K
2026-08-21	INR 80.89	-2.32%	INR 82.81	INR 82.81	INR 80.01	79.29K
2026-08-20	INR 82.81	+0.33%	INR 79.55	INR 83.40	INR 79.50	138.66K
2026-08-19	INR 82.54	-5.00%	INR 84.00	INR 86.00	INR 82.54	133.75K
2026-08-18	INR 86.88	-5.00%	INR 86.88	INR 89.90	INR 86.88	360.05K
2026-08-17	INR 91.45	+0.07%	INR 95.95	INR 95.95	INR 88.25	837.96K
2026-08-14	INR 91.39	+5.00%	INR 91.39	INR 91.39	INR 91.39	202.40K
2026-08-13	INR 87.04	+4.99%	INR 87.04	INR 87.04	INR 87.04	237.92K
2026-08-12	INR 82.90	-1.16%	INR 84.10	INR 85.89	INR 82.50	111.10K
2026-08-11	INR 83.87	-0.59%	INR 85.75	INR 88.00	INR 82.20	336.14K
2026-08-10	INR 84.37	-0.12%	INR 84.22	INR 85.60	INR 81.00	230.00K
2026-08-07	INR 84.47	-4.20%	INR 88.17	INR 88.17	INR 83.90	162.83K
2026-08-06	INR 88.17	+2.30%	INR 87.10	INR 89.50	INR 85.55	763.62K
2026-08-05	INR 86.19	+4.42%	INR 82.50	INR 87.00	INR 81.11	2.48M
2026-08-04	INR 82.54	+3.16%	INR 83.00	INR 89.80	INR 80.50	10.07M
2026-08-03	INR 80.01	+19.99%	INR 67.68	INR 80.01	INR 67.68	4.52M
2026-07-31	INR 66.68	-0.83%	INR 67.24	INR 68.65	INR 66.00	156.79K
2026-07-30	INR 67.24	-3.14%	INR 70.08	INR 70.08	INR 66.65	289.08K
2026-07-29	INR 69.42	+2.54%	INR 67.95	INR 70.00	INR 64.42	379.45K
2026-07-28	INR 67.70	-2.69%	INR 70.29	INR 72.45	INR 66.40	322.39K
2026-07-27	INR 69.57	+0.97%	INR 72.10	INR 75.75	INR 67.15	1.02M
2026-07-24	INR 68.90	+9.98%	INR 62.65	INR 68.91	INR 60.90	553.79K
2026-07-23	INR 62.65	-6.58%	INR 67.00	INR 69.44	INR 62.01	236.30K
2026-07-22	INR 67.06	-2.88%	INR 70.00	INR 70.39	INR 65.01	520.32K
2026-07-21	INR 69.05	+17.47%	INR 59.00	INR 70.53	INR 57.09	3.50M
2026-07-20	INR 58.78	+19.98%	INR 49.40	INR 58.78	INR 49.40	802.39K
2026-07-17	INR 48.99	-2.78%	INR 51.20	INR 51.20	INR 48.00	90.36K
2026-07-16	INR 50.39	-1.10%	INR 51.20	INR 51.29	INR 50.10	26.88K
2026-07-15	INR 50.95	-1.83%	INR 52.00	INR 52.45	INR 50.20	63.81K
2026-07-14	INR 51.90	-1.98%	INR 52.90	INR 53.11	INR 51.00	108.44K
2026-07-13	INR 52.95	+4.01%	INR 51.55	INR 53.99	INR 50.20	53.10K
2026-07-10	INR 50.91	+0.53%	INR 51.00	INR 51.39	INR 50.49	25.10K
2026-07-09	INR 50.64	-0.53%	INR 52.00	INR 52.00	INR 50.40	19.65K
2026-07-08	INR 50.91	-3.71%	INR 53.00	INR 53.48	INR 50.75	42.00K
2026-07-07	INR 52.87	+0.42%	INR 54.85	INR 54.85	INR 52.65	61.10K
2026-07-06	INR 52.65	+1.60%	INR 50.40	INR 54.50	INR 50.31	94.58K
2026-07-03	INR 51.82	-0.52%	INR 52.00	INR 52.89	INR 50.57	33.35K
2026-07-02	INR 52.09	-0.13%	INR 52.50	INR 53.01	INR 51.75	31.22K
2026-07-01	INR 52.16	+3.06%	INR 50.61	INR 52.68	INR 50.61	19.58K
2026-06-30	INR 50.61	-1.08%	INR 51.99	INR 51.99	INR 50.42	33.18K
2026-06-29	INR 51.16	-1.82%	INR 51.15	INR 52.99	INR 50.77	33.49K
2026-06-26	INR 52.11	0.00%	INR 52.11	INR 52.11	INR 52.11	0
2026-06-25	INR 52.11	+0.44%	INR 52.00	INR 53.35	INR 51.50	47.85K
2026-06-24	INR 51.88	-3.68%	INR 54.40	INR 54.55	INR 51.50	37.89K
2026-06-23	INR 53.86	-0.15%	INR 54.65	INR 54.65	INR 53.50	39.26K
2026-06-22	INR 53.94	-0.50%	INR 55.00	INR 55.48	INR 53.01	61.13K
2026-06-19	INR 54.21	+5.02%	INR 51.82	INR 54.70	INR 51.11	286.73K
2026-06-18	INR 51.62	-0.52%	INR 52.40	INR 52.55	INR 51.21	29.86K
2026-06-17	INR 51.89	-2.32%	INR 53.48	INR 53.50	INR 51.55	55.47K
2026-06-16	INR 53.12	+1.01%	INR 52.90	INR 53.50	INR 52.06	24.92K
2026-06-15	INR 52.59	+1.45%	INR 52.55	INR 53.88	INR 52.10	40.55K
2026-06-12	INR 51.84	+1.19%	INR 51.99	INR 52.49	INR 50.70	34.49K
2026-06-11	INR 51.23	-3.85%	INR 52.80	INR 52.80	INR 50.80	47.18K
2026-06-10	INR 53.28	+7.55%	INR 49.79	INR 54.68	INR 49.79	177.39K
2026-06-09	INR 49.54	+2.00%	INR 49.98	INR 49.98	INR 49.00	18.58K
2026-06-08	INR 48.57	-4.31%	INR 50.50	INR 50.99	INR 48.20	27.80K
2026-06-05	INR 50.76	+1.34%	INR 51.90	INR 51.90	INR 50.31	24.20K
2026-06-04	INR 50.09	+3.99%	INR 48.60	INR 50.69	INR 48.17	24.27K
2026-06-03	INR 48.17	-4.27%	INR 50.58	INR 50.58	INR 47.00	45.77K
2026-06-02	INR 50.32	+1.41%	INR 49.51	INR 50.98	INR 49.51	17.04K
2026-06-01	INR 49.62	-2.84%	INR 51.70	INR 51.70	INR 49.44	27.40K
2026-05-29	INR 51.07	-2.83%	INR 53.34	INR 53.48	INR 50.70	37.76K
2026-05-28	INR 52.56	0.00%	INR 52.56	INR 52.56	INR 52.56	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 78.34	-2.83%	INR 81.70	INR 81.70	INR 77.60	72.36K
2026-09-30	INR 80.62	+3.24%	INR 77.99	INR 81.99	INR 77.99	101.98K
2026-09-29	INR 78.09	+4.96%	INR 74.87	INR 78.12	INR 71.16	127.73K
2026-09-28	INR 74.40	-3.19%	INR 76.78	INR 79.00	INR 74.01	58.78K
2026-09-25	INR 76.85	+0.26%	INR 76.02	INR 80.20	INR 74.50	83.22K
2026-09-24	INR 76.65	-3.09%	INR 78.80	INR 80.70	INR 76.30	69.60K
2026-09-23	INR 79.09	+1.87%	INR 77.78	INR 81.00	INR 77.78	34.51K
2026-09-22	INR 77.64	-3.14%	INR 82.36	INR 82.36	INR 76.55	42.71K
2026-09-21	INR 80.16	-0.91%	INR 79.26	INR 82.26	INR 79.26	21.54K
2026-09-18	INR 80.90	+0.27%	INR 81.99	INR 82.31	INR 80.00	37.87K
2026-09-17	INR 80.68	-1.51%	INR 81.50	INR 83.00	INR 79.00	44.50K
2026-09-16	INR 81.92	+0.16%	INR 82.00	INR 83.50	INR 78.40	146.60K
2026-09-15	INR 81.79	-4.60%	INR 85.73	INR 89.00	INR 81.45	88.28K
2026-09-11	INR 85.73	+0.34%	INR 85.50	INR 86.45	INR 84.80	139.97K
2026-09-10	INR 85.44	+1.88%	INR 84.80	INR 86.50	INR 82.40	396.31K
2026-09-09	INR 83.86	-0.31%	INR 84.99	INR 85.50	INR 82.00	110.75K
2026-09-08	INR 84.12	+0.26%	INR 84.90	INR 86.80	INR 82.40	251.22K
2026-09-07	INR 83.90	-1.84%	INR 83.00	INR 85.94	INR 82.00	336.08K
2026-09-04	INR 85.47	+4.81%	INR 85.60	INR 85.62	INR 85.00	141.87K
2026-09-03	INR 81.55	+5.00%	INR 79.40	INR 81.55	INR 79.40	91.27K
2026-09-02	INR 77.67	-2.15%	INR 79.06	INR 79.75	INR 76.60	67.73K
2026-09-01	INR 79.38	-1.81%	INR 80.99	INR 80.99	INR 78.85	57.15K
2026-08-31	INR 80.84	+2.81%	INR 80.45	INR 81.95	INR 78.70	45.94K
2026-08-28	INR 78.63	-2.20%	INR 81.98	INR 82.00	INR 78.00	70.40K
2026-08-27	INR 80.40	-1.41%	INR 80.23	INR 83.88	INR 79.00	76.80K
2026-08-26	INR 81.55	-0.39%	INR 82.99	INR 82.99	INR 80.70	93.76K
2026-08-25	INR 81.87	-3.40%	INR 83.00	INR 84.44	INR 81.30	80.56K
2026-08-24	INR 84.75	+4.77%	INR 82.00	INR 84.93	INR 82.00	219.03K
2026-08-21	INR 80.89	-2.32%	INR 82.81	INR 82.81	INR 80.01	79.29K
2026-08-20	INR 82.81	+0.33%	INR 79.55	INR 83.40	INR 79.50	138.66K
2026-08-19	INR 82.54	-5.00%	INR 84.00	INR 86.00	INR 82.54	133.75K
2026-08-18	INR 86.88	-5.00%	INR 86.88	INR 89.90	INR 86.88	360.05K
2026-08-17	INR 91.45	+0.07%	INR 95.95	INR 95.95	INR 88.25	837.96K
2026-08-14	INR 91.39	+5.00%	INR 91.39	INR 91.39	INR 91.39	202.40K
2026-08-13	INR 87.04	+4.99%	INR 87.04	INR 87.04	INR 87.04	237.92K
2026-08-12	INR 82.90	-1.16%	INR 84.10	INR 85.89	INR 82.50	111.10K
2026-08-11	INR 83.87	-0.59%	INR 85.75	INR 88.00	INR 82.20	336.14K
2026-08-10	INR 84.37	-0.12%	INR 84.22	INR 85.60	INR 81.00	230.00K
2026-08-07	INR 84.47	-4.20%	INR 88.17	INR 88.17	INR 83.90	162.83K
2026-08-06	INR 88.17	+2.30%	INR 87.10	INR 89.50	INR 85.55	763.62K
2026-08-05	INR 86.19	+4.42%	INR 82.50	INR 87.00	INR 81.11	2.48M
2026-08-04	INR 82.54	+3.16%	INR 83.00	INR 89.80	INR 80.50	10.07M
2026-08-03	INR 80.01	+19.99%	INR 67.68	INR 80.01	INR 67.68	4.52M
2026-07-31	INR 66.68	-0.83%	INR 67.24	INR 68.65	INR 66.00	156.79K
2026-07-30	INR 67.24	-3.14%	INR 70.08	INR 70.08	INR 66.65	289.08K
2026-07-29	INR 69.42	+2.54%	INR 67.95	INR 70.00	INR 64.42	379.45K
2026-07-28	INR 67.70	-2.69%	INR 70.29	INR 72.45	INR 66.40	322.39K
2026-07-27	INR 69.57	+0.97%	INR 72.10	INR 75.75	INR 67.15	1.02M
2026-07-24	INR 68.90	+9.98%	INR 62.65	INR 68.91	INR 60.90	553.79K
2026-07-23	INR 62.65	-6.58%	INR 67.00	INR 69.44	INR 62.01	236.30K
2026-07-22	INR 67.06	-2.88%	INR 70.00	INR 70.39	INR 65.01	520.32K
2026-07-21	INR 69.05	+17.47%	INR 59.00	INR 70.53	INR 57.09	3.50M
2026-07-20	INR 58.78	+19.98%	INR 49.40	INR 58.78	INR 49.40	802.39K
2026-07-17	INR 48.99	-2.78%	INR 51.20	INR 51.20	INR 48.00	90.36K
2026-07-16	INR 50.39	-1.10%	INR 51.20	INR 51.29	INR 50.10	26.88K
2026-07-15	INR 50.95	-1.83%	INR 52.00	INR 52.45	INR 50.20	63.81K
2026-07-14	INR 51.90	-1.98%	INR 52.90	INR 53.11	INR 51.00	108.44K
2026-07-13	INR 52.95	+4.01%	INR 51.55	INR 53.99	INR 50.20	53.10K
2026-07-10	INR 50.91	+0.53%	INR 51.00	INR 51.39	INR 50.49	25.10K
2026-07-09	INR 50.64	-0.53%	INR 52.00	INR 52.00	INR 50.40	19.65K
2026-07-08	INR 50.91	-3.71%	INR 53.00	INR 53.48	INR 50.75	42.00K
2026-07-07	INR 52.87	+0.42%	INR 54.85	INR 54.85	INR 52.65	61.10K
2026-07-06	INR 52.65	+1.60%	INR 50.40	INR 54.50	INR 50.31	94.58K
2026-07-03	INR 51.82	-0.52%	INR 52.00	INR 52.89	INR 50.57	33.35K
2026-07-02	INR 52.09	-0.13%	INR 52.50	INR 53.01	INR 51.75	31.22K
2026-07-01	INR 52.16	+3.06%	INR 50.61	INR 52.68	INR 50.61	19.58K
2026-06-30	INR 50.61	-1.08%	INR 51.99	INR 51.99	INR 50.42	33.18K
2026-06-29	INR 51.16	-1.82%	INR 51.15	INR 52.99	INR 50.77	33.49K
2026-06-26	INR 52.11	0.00%	INR 52.11	INR 52.11	INR 52.11	0
2026-06-25	INR 52.11	+0.44%	INR 52.00	INR 53.35	INR 51.50	47.85K
2026-06-24	INR 51.88	-3.68%	INR 54.40	INR 54.55	INR 51.50	37.89K
2026-06-23	INR 53.86	-0.15%	INR 54.65	INR 54.65	INR 53.50	39.26K
2026-06-22	INR 53.94	-0.50%	INR 55.00	INR 55.48	INR 53.01	61.13K
2026-06-19	INR 54.21	+5.02%	INR 51.82	INR 54.70	INR 51.11	286.73K
2026-06-18	INR 51.62	-0.52%	INR 52.40	INR 52.55	INR 51.21	29.86K
2026-06-17	INR 51.89	-2.32%	INR 53.48	INR 53.50	INR 51.55	55.47K
2026-06-16	INR 53.12	+1.01%	INR 52.90	INR 53.50	INR 52.06	24.92K
2026-06-15	INR 52.59	+1.45%	INR 52.55	INR 53.88	INR 52.10	40.55K
2026-06-12	INR 51.84	+1.19%	INR 51.99	INR 52.49	INR 50.70	34.49K
2026-06-11	INR 51.23	-3.85%	INR 52.80	INR 52.80	INR 50.80	47.18K
2026-06-10	INR 53.28	+7.55%	INR 49.79	INR 54.68	INR 49.79	177.39K
2026-06-09	INR 49.54	+2.00%	INR 49.98	INR 49.98	INR 49.00	18.58K
2026-06-08	INR 48.57	-4.31%	INR 50.50	INR 50.99	INR 48.20	27.80K
2026-06-05	INR 50.76	+1.34%	INR 51.90	INR 51.90	INR 50.31	24.20K
2026-06-04	INR 50.09	+3.99%	INR 48.60	INR 50.69	INR 48.17	24.27K
2026-06-03	INR 48.17	-4.27%	INR 50.58	INR 50.58	INR 47.00	45.77K
2026-06-02	INR 50.32	+1.41%	INR 49.51	INR 50.98	INR 49.51	17.04K
2026-06-01	INR 49.62	-2.84%	INR 51.70	INR 51.70	INR 49.44	27.40K
2026-05-29	INR 51.07	-2.83%	INR 53.34	INR 53.48	INR 50.70	37.76K
2026-05-28	INR 52.56	0.00%	INR 52.56	INR 52.56	INR 52.56	0