Shalimar Paints Ltd

SHLP
🏛️ india →
85.17
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 110.40 117.20 109.70 116.00 0.1M
2021-12-30 110.75 111.45 108.75 109.05 0.0M
2021-12-29 111.00 113.45 110.20 110.80 0.0M
2021-12-28 115.00 118.75 108.80 111.00 0.1M
2021-12-27 111.00 116.95 107.40 113.75 0.2M
2021-12-24 106.00 111.85 106.00 109.35 0.0M
2021-12-23 109.35 109.50 107.00 107.10 0.0M
2021-12-22 108.35 111.65 105.55 109.05 0.0M
2021-12-21 104.80 109.25 104.80 106.10 0.0M
2021-12-20 104.00 105.90 104.00 104.80 0.0M
2021-12-17 107.00 107.30 104.90 105.10 0.0M
2021-12-16 108.70 108.70 105.50 106.85 0.0M
2021-12-15 111.00 111.00 106.60 106.85 0.0M
2021-12-14 108.00 109.60 107.10 108.65 0.0M
2021-12-13 108.95 109.80 106.50 106.60 0.0M
2021-12-10 106.00 109.95 106.00 108.30 0.0M
2021-12-09 105.55 107.80 105.50 106.40 0.0M
2021-12-08 107.25 107.60 105.05 106.65 0.0M
2021-12-07 103.50 109.40 102.45 106.35 0.0M
2021-12-06 100.90 105.45 100.90 102.65 0.0M
2021-12-03 105.50 107.60 103.40 103.65 0.0M
2021-12-02 103.30 105.65 101.40 105.45 0.0M
2021-12-01 102.00 104.55 101.20 101.55 0.0M
2021-11-30 104.00 108.25 101.10 101.70 0.0M
2021-11-29 100.95 104.70 95.45 101.75 0.1M
2021-11-26 105.00 107.20 104.85 105.40 0.0M
2021-11-25 110.10 110.10 105.90 108.25 0.0M
2021-11-24 112.95 115.20 107.20 108.10 0.1M
2021-11-23 111.50 113.90 109.50 111.65 0.1M
2021-11-22 105.60 115.35 105.10 111.05 0.2M
2021-11-18 112.00 112.00 105.00 106.10 0.1M
2021-11-17 107.30 113.60 105.65 109.80 0.1M
2021-11-16 99.00 107.50 97.20 106.75 0.3M
2021-11-15 96.85 98.00 95.50 97.55 0.0M
2021-11-12 97.80 98.05 95.70 95.90 0.0M
2021-11-11 97.50 97.50 94.65 96.90 0.0M
2021-11-10 93.45 97.95 93.45 96.60 0.0M
2021-11-09 91.50 97.95 91.50 95.95 0.1M
2021-11-08 91.50 91.80 89.75 91.40 0.0M
2021-11-04 91.00 91.75 90.05 91.35 0.0M
2021-11-03 91.75 91.85 89.35 91.05 0.0M
2021-11-02 90.10 92.15 90.10 91.05 0.0M
2021-11-01 91.00 91.85 90.50 91.05 0.0M
2021-10-29 91.60 91.80 90.65 91.00 0.0M
2021-10-28 96.00 96.00 90.95 91.00 0.0M
2021-10-27 90.10 95.75 90.10 93.45 0.0M
2021-10-26 93.90 93.90 89.85 91.30 0.0M
2021-10-25 93.50 93.50 89.35 90.05 0.0M
2021-10-22 92.15 93.55 91.20 91.75 0.0M
2021-10-21 93.75 94.10 91.35 92.20 0.0M
2021-10-20 94.25 95.40 91.25 93.55 0.0M
2021-10-19 95.30 97.80 93.50 93.95 0.0M
2021-10-18 95.50 97.90 95.50 96.40 0.0M
2021-10-14 98.00 98.35 96.90 97.25 0.0M
2021-10-13 97.55 98.65 97.15 97.30 0.0M
2021-10-12 96.60 98.35 95.65 96.80 0.0M
2021-10-11 98.35 99.00 96.30 97.00 0.0M
2021-10-08 98.00 98.90 97.00 97.45 0.0M
2021-10-07 96.90 98.10 96.45 97.45 0.0M
2021-10-06 98.50 98.95 96.55 96.90 0.0M
2021-10-05 98.95 98.95 96.15 96.80 0.0M
2021-10-04 94.00 99.30 94.00 98.20 0.1M
2021-10-01 93.80 94.15 91.35 93.75 0.0M
2021-09-30 93.50 94.30 92.30 92.90 0.0M
2021-09-29 93.80 95.20 92.20 93.65 0.0M
2021-09-28 95.00 95.00 93.25 93.95 0.0M
2021-09-27 98.00 98.00 93.90 94.20 0.0M
2021-09-24 93.40 98.25 93.15 96.80 0.1M
2021-09-23 94.50 94.50 92.00 93.25 0.0M
2021-09-22 92.95 93.40 91.15 92.80 0.0M
2021-09-21 92.80 94.75 89.55 90.40 0.0M
2021-09-20 95.00 96.35 93.50 93.90 0.0M
2021-09-17 98.90 98.90 95.20 95.80 0.0M
2021-09-16 97.00 98.10 96.20 97.00 0.0M
2021-09-15 96.55 98.50 96.55 97.20 0.0M
2021-09-14 97.20 97.50 95.95 96.50 0.0M
2021-09-13 98.00 98.05 96.00 96.60 0.0M
2021-09-09 100.50 100.50 97.40 97.55 0.0M
2021-09-08 100.80 100.80 97.85 98.95 0.0M
2021-09-07 99.50 103.90 99.50 100.15 0.0M
2021-09-06 100.80 100.80 98.25 98.70 0.0M
2021-09-03 97.45 101.00 96.90 98.75 0.0M
2021-09-02 96.00 97.40 95.05 96.80 0.0M
2021-09-01 95.05 96.15 93.80 95.10 0.0M
2021-08-31 95.50 95.70 94.20 94.85 0.0M
2021-08-30 92.75 96.90 92.75 95.20 0.1M
2021-08-27 93.15 94.35 93.10 93.70 0.0M
2021-08-26 93.50 95.05 93.15 93.90 0.0M
2021-08-25 94.85 95.80 93.00 93.50 0.0M
2021-08-24 93.00 95.55 93.00 94.25 0.0M
2021-08-23 99.80 100.70 93.00 93.90 0.0M
2021-08-20 103.20 103.55 97.15 97.75 0.0M
2021-08-18 103.70 103.85 98.70 99.70 0.0M
2021-08-17 101.20 106.70 100.00 103.50 0.1M
2021-08-16 101.25 101.25 98.95 99.30 0.0M
2021-08-13 105.00 105.80 100.40 101.45 0.1M
2021-08-12 102.60 105.20 102.50 104.60 0.0M
2021-08-11 103.60 104.05 96.15 102.45 0.0M
2021-08-10 107.50 107.60 100.45 102.80 0.0M
2021-08-09 108.30 110.35 106.30 106.80 0.0M
2021-08-06 111.20 111.20 107.50 108.25 0.0M
2021-08-05 109.05 109.85 105.70 108.35 0.0M
2021-08-04 110.40 112.05 107.85 108.40 0.1M
2021-08-03 109.35 112.50 108.25 109.75 0.0M
2021-08-02 110.50 110.50 108.65 109.00 0.0M
2021-07-30 112.15 112.15 108.10 108.80 0.0M
2021-07-29 106.10 111.55 106.10 109.95 0.0M
2021-07-28 108.90 108.90 105.10 107.25 0.0M
2021-07-27 112.00 112.45 107.30 108.25 0.0M
2021-07-26 110.55 112.90 110.55 111.30 0.0M
2021-07-23 110.55 114.25 110.30 112.65 0.1M
2021-07-22 116.00 116.00 111.60 112.15 0.0M
2021-07-20 113.95 115.90 108.05 112.40 0.1M
2021-07-19 112.00 114.45 110.20 111.40 0.0M
2021-07-16 114.60 115.70 112.30 112.85 0.0M
2021-07-15 115.00 118.00 112.05 114.55 0.3M
2021-07-14 109.70 115.55 108.50 114.20 0.2M
2021-07-13 109.00 111.10 108.60 109.00 0.1M
2021-07-12 111.60 112.10 108.45 109.10 0.1M
2021-07-09 110.75 112.00 109.40 111.00 0.0M
2021-07-08 114.95 115.60 109.00 110.95 0.1M
2021-07-07 107.00 113.25 106.00 112.80 0.1M
2021-07-06 109.55 110.85 105.55 106.35 0.0M
2021-07-05 112.00 112.35 109.20 109.60 0.1M
2021-07-02 111.80 114.05 110.20 110.75 0.0M
2021-07-01 113.00 115.00 111.40 113.70 0.2M
2021-06-30 106.90 113.80 106.00 111.40 0.2M
2021-06-29 111.80 112.00 105.20 105.90 0.0M
2021-06-28 105.10 111.85 105.05 109.05 0.2M
2021-06-25 107.00 107.00 104.35 104.85 0.0M
2021-06-24 106.60 106.65 104.75 105.05 0.0M
2021-06-23 108.40 108.40 104.80 105.20 0.0M
2021-06-22 105.45 108.85 105.45 105.95 0.1M
2021-06-21 107.85 107.85 102.25 106.85 0.1M
2021-06-18 109.90 110.55 101.70 105.35 0.0M
2021-06-17 110.90 112.40 108.00 108.50 0.1M
2021-06-16 112.20 112.20 109.80 110.70 0.0M
2021-06-15 111.50 113.70 109.45 111.85 0.1M
2021-06-14 116.00 116.00 108.60 110.45 0.0M
2021-06-11 112.85 114.95 111.20 113.25 0.0M
2021-06-10 111.45 111.45 107.90 110.35 0.0M
2021-06-09 110.35 113.85 106.10 107.55 0.1M
2021-06-08 113.00 115.15 110.00 111.20 0.1M
2021-06-07 117.20 117.90 112.00 114.15 0.1M
2021-06-04 116.55 118.55 113.85 115.20 0.1M
2021-06-03 118.90 119.85 115.70 116.15 0.1M
2021-06-02 118.70 118.70 115.55 117.00 0.0M
2021-06-01 125.50 125.50 113.05 115.35 0.2M
2021-05-31 121.00 126.00 118.45 124.60 0.2M
2021-05-28 111.55 118.80 111.55 116.35 0.1M
2021-05-27 115.70 115.70 110.10 111.70 0.1M
2021-05-26 103.80 120.50 102.90 113.45 0.5M
2021-05-25 108.00 108.00 101.05 102.80 0.1M
2021-05-24 101.65 108.40 101.65 107.05 0.1M
2021-05-21 104.50 107.45 100.50 101.65 0.1M
2021-05-20 103.00 109.80 100.00 105.95 0.4M
2021-05-19 91.25 104.90 91.25 101.80 0.2M
2021-05-18 95.00 95.50 92.00 92.55 0.0M
2021-05-17 95.40 97.00 93.60 94.70 0.0M
2021-05-14 87.80 97.60 86.90 92.25 0.1M
2021-05-12 85.00 91.90 85.00 87.80 0.1M
2021-05-11 93.90 93.90 84.60 85.00 0.0M
2021-05-10 87.90 87.90 85.95 86.10 0.0M
2021-05-07 88.45 88.45 85.65 86.20 0.0M
2021-05-06 89.00 89.00 86.20 86.60 0.0M
2021-05-05 89.15 90.75 88.75 88.85 0.0M
2021-05-04 90.95 92.20 87.80 88.35 0.0M
2021-05-03 90.20 91.10 89.30 90.80 0.0M
2021-04-30 88.00 90.80 87.85 88.55 0.0M
2021-04-29 92.10 92.30 87.60 88.80 0.0M
2021-04-28 86.00 93.80 86.00 90.55 0.0M
2021-04-27 86.35 86.35 85.30 85.85 0.0M
2021-04-26 84.30 86.00 84.00 85.25 0.0M
2021-04-23 85.50 87.65 84.00 85.10 0.0M
2021-04-22 84.55 85.50 83.85 85.45 0.0M
2021-04-20 84.50 86.20 82.90 83.45 0.0M
2021-04-19 89.00 89.00 83.35 84.30 0.0M
2021-04-16 87.35 90.30 87.35 88.80 0.0M
2021-04-15 94.90 94.90 88.00 88.45 0.0M
2021-04-13 92.00 92.00 88.25 89.35 0.0M
2021-04-12 94.00 94.00 89.60 90.30 0.0M
2021-04-09 95.00 95.65 94.00 94.50 0.0M
2021-04-08 94.55 97.00 92.15 94.85 0.0M
2021-04-07 95.50 95.90 94.00 94.30 0.0M
2021-04-06 98.65 98.65 94.00 95.05 0.0M
2021-04-05 96.00 96.10 92.35 93.55 0.0M
2021-04-01 99.90 99.90 96.95 97.30 0.0M
2021-03-31 96.40 99.15 94.65 97.60 0.0M
2021-03-30 93.00 97.40 93.00 96.40 0.0M
2021-03-26 91.65 93.70 91.35 92.70 0.0M
2021-03-25 93.50 94.00 88.80 90.95 0.0M
2021-03-24 90.00 93.65 90.00 91.90 0.1M
2021-03-23 90.75 92.00 89.45 90.20 0.1M
2021-03-22 89.45 91.40 89.20 90.55 0.0M
2021-03-19 87.50 89.50 85.10 88.80 0.1M
2021-03-18 89.05 91.20 88.30 88.85 0.0M
2021-03-17 92.00 92.50 86.50 87.75 0.0M
2021-03-16 91.50 93.70 90.55 91.05 0.0M
2021-03-15 91.00 91.00 88.85 89.60 0.0M
2021-03-12 92.40 92.40 90.55 91.00 0.0M
2021-03-10 92.95 93.60 91.05 91.80 0.0M
2021-03-09 93.35 93.80 91.60 92.10 0.0M
2021-03-08 93.00 94.20 92.25 92.65 0.0M
2021-03-05 97.00 97.00 92.00 92.50 0.0M
2021-03-04 94.75 95.75 93.70 95.00 0.0M
2021-03-03 92.10 95.40 92.10 94.75 0.1M
2021-03-02 94.50 94.70 92.40 92.70 0.0M
2021-03-01 100.00 100.00 92.90 93.25 0.0M
2021-02-26 95.00 95.25 93.20 94.70 0.0M
2021-02-25 98.95 98.95 94.50 94.80 0.0M
2021-02-24 94.50 96.60 90.30 94.25 0.1M
2021-02-23 91.05 96.50 91.05 93.90 0.1M
2021-02-22 94.35 95.25 91.85 92.65 0.0M
2021-02-19 94.50 96.55 93.75 94.15 0.0M
2021-02-18 97.35 98.20 94.00 95.65 0.0M
2021-02-17 99.90 99.90 96.00 97.40 0.0M
2021-02-16 94.60 98.40 94.60 97.25 0.0M
2021-02-15 98.80 98.80 96.00 96.90 0.0M
2021-02-12 104.45 104.45 97.55 97.95 0.1M
2021-02-11 102.15 103.00 99.40 101.80 0.1M
2021-02-10 108.80 109.95 105.40 106.85 0.0M
2021-02-09 110.00 110.00 105.50 107.00 0.0M
2021-02-08 105.95 109.65 104.70 106.00 0.0M
2021-02-05 110.00 110.20 105.00 105.95 0.0M
2021-02-04 110.00 113.25 106.20 110.15 0.0M
2021-02-03 108.75 111.40 103.50 109.60 0.1M
2021-02-02 106.85 110.10 101.10 104.85 0.1M
2021-02-01 102.70 106.50 98.00 105.00 0.0M
2021-01-29 105.75 108.50 101.20 102.20 0.0M
2021-01-28 103.00 108.00 101.50 103.85 0.0M
2021-01-27 98.70 104.95 95.50 103.55 0.0M
2021-01-25 109.45 109.45 100.45 100.75 0.0M
2021-01-22 108.00 109.50 103.75 104.35 0.1M
2021-01-21 113.80 116.70 106.05 107.70 0.2M
2021-01-20 114.00 116.85 109.10 114.35 0.3M
2021-01-19 99.30 115.00 99.30 112.80 0.2M
2021-01-18 101.25 104.45 98.10 100.55 0.1M
2021-01-15 105.00 106.55 98.50 100.45 0.1M
2021-01-14 106.20 109.40 102.00 104.95 0.1M
2021-01-13 97.45 108.00 95.00 106.20 0.2M
2021-01-12 99.00 99.30 95.50 96.20 0.0M
2021-01-11 101.40 101.40 96.25 98.00 0.1M
2021-01-08 101.50 102.50 97.70 99.20 0.1M
2021-01-07 100.00 104.35 96.50 100.30 0.2M
2021-01-06 92.85 98.90 92.30 97.20 0.2M
2021-01-05 91.00 95.20 87.50 94.60 0.2M
2021-01-04 90.55 92.00 88.85 89.10 0.0M
2021-01-01 90.00 91.85 89.10 90.00 0.0M