BSE - Delayed Quote INR

Shalimar Paints Limited (SHALPAINTS.BO)

96.90
-1.15
(-1.17%)
At close: May 9 at 3:40:34 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202598.1098.1095.4096.9096.903,011
May 8, 2025101.45101.4597.4598.0598.054,350
May 7, 202591.35101.0591.3599.7599.756,728
May 6, 2025103.00103.5099.80100.20100.204,420
May 5, 2025103.85104.70102.65103.85103.856,749
May 2, 2025105.00106.80101.25103.00103.007,426
Apr 30, 2025107.57107.63104.55105.43105.438,480
Apr 29, 2025109.80110.21107.09107.79107.792,913
Apr 28, 2025110.01110.01107.00107.59107.594,654
Apr 25, 2025114.91115.48108.30109.06109.067,177
Apr 24, 2025104.25115.61104.25114.19114.193,836
Apr 23, 2025113.49118.60112.25115.81115.8124,041
Apr 22, 2025117.00117.00112.91113.02113.029,702
Apr 21, 2025117.95118.91110.09114.13114.1315,545
Apr 17, 2025112.79113.17111.14112.00112.008,780
Apr 16, 2025115.43115.53110.90112.79112.7914,815
Apr 15, 2025106.19115.00105.93113.81113.8131,905
Apr 11, 2025110.67110.80106.40107.52107.522,387
Apr 9, 2025107.95111.50102.98107.29107.2923,780
Apr 8, 202596.00103.6896.00103.68103.6836,525
Apr 7, 202597.4998.0192.2594.2694.2621,994
Apr 4, 2025103.00103.80100.30102.09102.097,157
Apr 3, 2025101.38103.50101.35102.11102.117,223
Apr 2, 2025107.00107.00100.70101.46101.469,635
Apr 1, 2025101.50105.8598.81104.36104.3649,335
Mar 28, 2025101.10102.1097.9098.8098.8025,082
Mar 27, 2025100.00103.0098.8599.8599.8529,151
Mar 26, 2025104.55104.8098.6599.1099.1021,681
Mar 25, 2025110.85110.85103.90104.20104.2035,240
Mar 24, 2025108.95110.00107.90108.85108.8524,376
Mar 21, 2025107.90109.15105.50107.70107.7011,898
Mar 20, 2025108.45111.90105.00107.30107.3026,942
Mar 19, 2025103.50108.50103.50106.20106.2017,313
Mar 18, 2025108.95108.95100.90103.50103.5016,308
Mar 17, 2025109.45109.45103.00103.55103.5513,290
Mar 13, 2025104.05106.75104.00105.55105.5511,006
Mar 12, 2025106.15106.50102.50104.25104.257,047
Mar 11, 2025109.90109.90104.65105.05105.0516,080
Mar 10, 2025112.50112.50106.50107.20107.207,747
Mar 7, 2025106.95112.50106.95111.50111.50327,766
Mar 6, 2025111.00111.00107.05108.35108.3515,614
Mar 5, 2025110.00110.00105.80106.85106.8510,006
Mar 4, 2025109.00109.00102.90105.45105.4512,542
Mar 3, 2025114.95114.95103.05103.70103.7014,617
Feb 28, 2025104.95111.50100.55109.20109.2018,058
Feb 27, 2025105.05110.65103.40105.25105.258,960
Feb 25, 2025114.85114.85108.35109.75109.7510,764
Feb 24, 2025110.20116.00106.55112.85112.8512,554
Feb 21, 2025111.05113.00107.05108.05108.0513,526
Feb 20, 2025112.10113.80109.80111.25111.2521,355
Feb 19, 2025109.75114.90108.55110.30110.3018,100
Feb 18, 2025122.90122.90108.70109.65109.6539,441
Feb 17, 2025118.70124.70113.75120.75120.757,966
Feb 14, 2025119.10124.45111.00119.30119.3011,245
Feb 13, 2025118.50126.35118.50123.30123.308,480
Feb 12, 2025118.05126.35116.95118.70118.7010,440
Feb 11, 2025131.60131.60125.00126.85126.8518,933
Feb 10, 2025133.20138.50131.50134.10134.109,854
Feb 7, 2025133.20136.75133.20135.10135.109,697
Feb 6, 2025136.25138.60134.05135.60135.609,064
Feb 5, 2025136.40141.00135.20139.00139.0013,951
Feb 4, 2025136.00139.10134.00136.60136.609,361
Feb 3, 2025138.35139.10133.00138.10138.108,656
Feb 1, 2025137.05139.60133.00135.75135.7512,563
Jan 31, 2025135.40143.80134.85139.60139.6031,021
Jan 30, 2025134.65138.55134.15135.40135.406,406
Jan 29, 2025126.05136.45123.40134.65134.6515,374
Jan 28, 2025128.50128.60121.75124.05124.0524,706
Jan 27, 2025134.80134.80126.00128.05128.0532,621
Jan 24, 2025132.25135.00131.00132.05132.0522,088
Jan 23, 2025121.20133.05121.20132.25132.258,658
Jan 22, 2025129.00134.90126.45133.55133.5517,746
Jan 21, 2025130.65130.65128.45128.55128.5533,258
Jan 20, 2025132.55134.50125.00128.35128.3589,487
Jan 17, 2025134.95140.50132.00132.95132.9533,212
Jan 16, 2025126.20134.90126.20134.05134.0520,873
Jan 15, 2025131.90131.90125.30127.70127.705,987
Jan 14, 2025129.00133.50127.05129.65129.6510,095
Jan 13, 2025130.40134.65125.55130.15130.1519,294
Jan 10, 2025125.00130.95120.80130.65130.657,455
Jan 9, 2025129.50129.50125.00125.65125.654,515
Jan 8, 2025127.30132.00126.00127.15127.1514,346
Jan 7, 2025122.25130.45122.25130.05130.056,610
Jan 6, 2025131.50131.50123.30124.00124.0028,819
Jan 3, 2025124.90132.35124.90129.10129.103,125
Jan 2, 2025122.05126.30122.05124.25124.252,889
Jan 1, 2025127.00128.70124.25124.50124.502,566
Dec 31, 2024125.00127.50122.65125.90125.9012,913
Dec 30, 2024130.00130.00124.00125.90125.901,228
Dec 27, 2024130.65130.65128.00128.05128.053,294
Dec 26, 2024131.00131.00125.55128.05128.059,268
Dec 24, 2024129.00137.00126.00130.75130.7532,661
Dec 23, 2024129.55130.95126.65128.25128.2515,912
Dec 20, 2024132.50132.50122.50124.00124.0011,217
Dec 19, 2024123.55133.70120.85129.90129.9045,113
Dec 18, 2024118.55124.95118.55124.10124.1069,559
Dec 17, 2024117.70119.30116.05117.90117.903,819
Dec 16, 2024113.70118.50113.70115.35115.352,427
Dec 13, 2024120.00120.00114.05116.60116.602,328
Dec 12, 2024122.55122.55117.30117.80117.808,037
Dec 11, 2024121.60122.90117.95120.10120.1012,125
Dec 10, 2024123.95124.00119.00119.20119.2023,523
Dec 9, 2024114.00120.60114.00118.20118.2024,367
Dec 6, 2024114.35118.15112.80114.25114.2520,875
Dec 5, 2024112.50119.60108.10116.70116.7022,073
Dec 4, 2024110.95110.95106.95108.75108.7511,333
Dec 3, 2024113.75113.75104.75106.55106.5564,740
Dec 2, 2024109.30114.15105.45112.40112.4020,039
Nov 29, 2024108.75109.35106.00107.25107.254,747
Nov 28, 2024113.10113.75106.45108.50108.5011,268
Nov 27, 2024114.80114.80108.50111.05111.056,524
Nov 26, 2024103.35111.40102.00109.05109.0512,419
Nov 25, 2024102.30103.05101.10102.60102.605,548
Nov 22, 2024103.65103.6597.65100.25100.2541,775
Nov 21, 2024103.00103.0097.0099.2099.2029,708
Nov 19, 2024105.00105.75102.70103.40103.407,727
Nov 18, 2024106.80106.80101.95102.65102.658,492
Nov 14, 2024100.60105.00100.60104.50104.5024,057
Nov 13, 2024107.30107.30100.30101.60101.6017,438
Nov 12, 2024111.25111.25101.55102.70102.7029,329
Nov 11, 2024114.60114.60106.85109.00109.0012,311
Nov 8, 2024118.50121.55114.15115.00115.0014,658
Nov 7, 2024122.00122.85117.00118.75118.755,591
Nov 6, 2024119.85122.40116.75121.00121.0022,735
Nov 4, 2024118.00118.00113.05114.20114.2012,106
Nov 1, 2024114.30117.20114.15116.70116.709,548
Oct 31, 2024109.35115.00108.85114.30114.308,112
Oct 29, 2024108.90110.00105.35107.10107.1022,971
Oct 28, 2024122.00122.00101.05106.65106.6589,034
Oct 25, 2024118.00119.70111.60112.25112.2514,898
Oct 24, 2024124.95124.95117.90118.70118.705,987
Oct 23, 2024115.45121.90114.60119.80119.8023,311
Oct 22, 2024123.50123.90113.40115.45115.4531,339
Oct 21, 2024130.65130.65122.75124.75124.754,591
Oct 18, 2024128.10128.40127.00128.05128.055,742
Oct 17, 2024131.95132.10128.00128.35128.3516,135
Oct 16, 2024131.40133.10130.65131.15131.155,785
Oct 15, 2024130.05132.15130.05130.95130.9514,210
Oct 14, 2024132.50132.50129.30130.00130.007,295
Oct 11, 2024135.00135.00130.00130.45130.458,877
Oct 10, 2024131.80132.30130.20130.55130.559,319
Oct 9, 2024136.45136.45129.00130.30130.3014,259
Oct 8, 2024131.85135.25127.25134.10134.1014,638
Oct 7, 2024134.00135.65127.05129.50129.5032,106
Oct 4, 2024135.50138.55132.75133.80133.8022,341
Oct 3, 2024136.00139.95135.00136.05136.0516,136
Oct 1, 2024137.70138.95136.35138.45138.4510,907
Sep 30, 2024139.05139.70135.80136.30136.3019,536
Sep 27, 2024138.20141.00137.55139.05139.0512,755
Sep 26, 2024138.90141.70136.90138.15138.1525,938
Sep 25, 2024138.00141.00136.50138.10138.1016,935
Sep 24, 2024143.85144.65137.40139.50139.5026,784
Sep 23, 2024143.95147.95140.45143.90143.9025,941
Sep 20, 2024141.60144.10140.05141.25141.2513,480
Sep 19, 2024145.00145.00138.40140.30140.3019,574
Sep 18, 2024147.35148.50142.55143.90143.9037,330
Sep 17, 2024152.30152.30142.25144.45144.4539,643
Sep 16, 2024147.00154.05143.00149.80149.8043,858
Sep 13, 2024146.95148.45143.65144.75144.7552,713
Sep 12, 2024139.95147.95138.05145.25145.25110,267
Sep 11, 2024140.65141.10136.80137.45137.4543,810
Sep 10, 2024138.60138.60134.50137.05137.0511,339
Sep 9, 2024139.00139.00136.25136.85136.8519,576
Sep 6, 2024140.95141.55136.00136.75136.7524,978
Sep 5, 2024138.65145.00135.45142.80142.8048,607
Sep 4, 2024133.25139.45133.25138.65138.6518,844
Sep 3, 2024138.50138.50133.00133.25133.2513,679
Sep 2, 2024137.95138.85135.10135.75135.7520,187
Aug 30, 2024135.25142.00134.95137.15137.1515,987
Aug 29, 2024138.90138.90133.70135.10135.1026,631
Aug 28, 2024140.60140.60136.90137.55137.5565,715
Aug 26, 2024141.00141.00138.10138.60138.6012,849
Aug 23, 2024145.00145.00137.85138.20138.2012,180
Aug 22, 2024142.80142.80139.20139.45139.4517,034
Aug 21, 2024135.00143.95134.95140.15140.15100,592
Aug 20, 2024138.25138.60134.35134.60134.6017,767
Aug 19, 2024135.05137.00134.15135.55135.5523,541
Aug 16, 2024136.20139.10133.80134.40134.4061,294
Aug 14, 2024139.00139.35132.10133.55133.5523,208
Aug 13, 2024140.00140.45135.05136.60136.6022,656
Aug 12, 2024138.00141.70138.00139.15139.154,463
Aug 9, 2024148.20148.20139.55140.05140.0557,825
Aug 8, 2024147.65149.35144.70145.25145.258,332
Aug 7, 2024146.20151.00145.35148.35148.3515,608
Aug 6, 2024146.35151.55144.75145.50145.506,641
Aug 5, 2024145.00148.00141.00143.80143.8037,495
Aug 2, 2024148.75151.25143.30150.30150.3030,269
Aug 1, 2024151.30152.35147.10148.75148.7523,593
Jul 31, 2024153.90154.90150.35151.50151.5036,057
Jul 30, 2024146.90154.95143.85152.00152.0051,559
Jul 29, 2024148.40148.40143.75144.00144.0012,060
Jul 26, 2024141.50144.90141.50143.95143.955,936
Jul 25, 2024143.00145.80140.95141.50141.506,986
Jul 24, 2024147.40147.40141.85143.80143.809,519
Jul 23, 2024145.90145.90140.05141.30141.3023,430
Jul 22, 2024144.80146.55143.00144.15144.158,142
Jul 19, 2024145.00146.70143.20143.95143.9514,760
Jul 18, 2024148.00148.35144.20146.75146.7516,047
Jul 16, 2024148.50150.40147.60148.05148.059,115
Jul 15, 2024150.15150.15146.65147.60147.605,705
Jul 12, 2024150.00152.75146.00147.20147.2012,094
Jul 11, 2024152.65152.65147.55148.00148.0013,758
Jul 10, 2024150.60155.90143.85151.15151.1547,335
Jul 9, 2024148.05151.40148.00148.95148.9515,877
Jul 8, 2024151.00154.80148.75150.10150.1023,662
Jul 5, 2024155.90162.75150.25153.30153.3083,998
Jul 4, 2024140.00154.00137.20153.85153.8576,798
Jul 3, 2024141.95141.95137.30140.00140.0022,289
Jul 2, 2024142.60142.60137.30138.35138.3511,399
Jul 1, 2024139.05142.45139.05139.95139.9511,192
Jun 28, 2024140.30140.30137.40137.90137.9016,382
Jun 27, 2024142.55142.55137.65138.60138.607,657
Jun 26, 2024140.65142.30138.10139.75139.7535,353
Jun 25, 2024145.45146.45139.65140.70140.7023,429
Jun 24, 2024147.10147.10142.05145.25145.256,281
Jun 21, 2024146.65147.85144.00144.20144.2027,996
Jun 20, 2024148.95148.95144.00144.75144.7512,290
Jun 19, 2024145.10146.50143.90144.60144.6018,548
Jun 18, 2024152.65152.65144.35145.35145.3512,373
Jun 14, 2024149.60151.55148.75149.65149.6517,761
Jun 13, 2024154.60154.75149.00149.60149.6017,622
Jun 12, 2024155.00158.40152.25153.50153.5015,861
Jun 11, 2024146.40156.80146.40154.55154.5518,324
Jun 10, 2024152.40155.25150.00150.60150.605,592
Jun 7, 2024155.80155.80149.05150.35150.3514,596
Jun 6, 2024142.35153.65141.10150.70150.7058,961
Jun 5, 2024141.50142.70137.45139.70139.708,378
Jun 4, 2024150.50150.50133.70138.60138.6012,188
Jun 3, 2024152.60155.30148.00148.55148.5519,151
May 31, 2024147.00148.25143.95147.30147.306,026
May 30, 2024150.00150.05145.35146.85146.857,210
May 29, 2024151.85151.85148.00149.55149.558,698
May 28, 2024153.40154.50148.60148.85148.858,856
May 27, 2024157.45157.45152.25153.00153.0020,006
May 24, 2024155.10158.95153.85154.35154.3515,292
May 23, 2024158.00158.55156.70157.80157.807,463
May 22, 2024154.30160.50154.30156.35156.3528,978
May 21, 2024160.00161.05154.60155.75155.7512,928
May 17, 2024163.50164.00159.00160.05160.0520,923
May 16, 2024160.00161.50157.60158.10158.1020,013
May 15, 2024159.90162.80158.95159.30159.306,741
May 14, 2024160.30161.10158.90159.85159.856,873
May 13, 2024162.95162.95158.00159.25159.2517,809
May 10, 2024161.75161.75158.30160.00160.0013,722
May 9, 2024166.80167.30158.25158.55158.5516,803

Related Tickers

ATUL.BO Atul Ltd
6,781.10
-0.50%
 
VIDHIING.NS Vidhi Specialty Food Ingredients Limited
425.65
+1.04%
 
GRAUWEIL.BO Grauer & Weil (India) Limited
81.50
-0.02%
 
BERGEPAINT.BO Berger Paints India Limited
536.90
-0.09%
 
KANSAINER.NS Kansai Nerolac Paints Limited
257.75
+2.14%