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
2022-12-30 131.85 134.75 129.00 129.75 0.0M
2022-12-29 134.60 135.10 130.90 131.85 0.0M
2022-12-28 135.35 137.75 133.20 133.60 0.0M
2022-12-27 131.25 139.85 131.00 137.95 0.0M
2022-12-26 121.55 130.65 121.55 129.65 0.0M
2022-12-23 131.00 131.00 123.00 123.75 0.0M
2022-12-22 137.75 138.10 128.35 130.70 0.0M
2022-12-21 146.25 146.25 136.00 136.30 0.0M
2022-12-20 147.10 147.10 143.05 144.20 0.0M
2022-12-19 147.20 148.90 146.00 146.90 0.0M
2022-12-16 149.95 149.95 145.00 145.95 0.0M
2022-12-15 149.95 151.00 148.45 150.05 0.0M
2022-12-14 144.35 152.90 143.75 150.65 0.0M
2022-12-13 146.15 147.50 145.00 145.40 0.0M
2022-12-12 146.00 149.95 145.65 146.30 0.0M
2022-12-09 147.30 149.45 146.15 147.10 0.0M
2022-12-08 148.65 149.30 146.40 147.30 0.0M
2022-12-07 147.60 148.80 145.20 147.60 0.0M
2022-12-06 146.05 146.05 143.60 144.05 0.0M
2022-12-05 143.45 146.65 143.45 144.90 0.0M
2022-12-02 146.40 148.50 145.15 145.50 0.0M
2022-12-01 146.05 148.10 145.70 146.30 0.0M
2022-11-30 145.10 149.80 145.10 147.25 0.0M
2022-11-29 148.50 149.80 147.00 147.30 0.0M
2022-11-28 149.60 151.00 146.50 148.50 0.0M
2022-11-25 146.95 150.50 145.75 149.20 0.0M
2022-11-24 151.35 151.90 145.65 146.90 0.0M
2022-11-23 151.10 152.90 148.85 150.70 0.0M
2022-11-22 149.90 153.90 149.90 150.70 0.0M
2022-11-21 150.00 154.75 150.00 153.30 0.0M
2022-11-18 150.25 153.60 148.45 152.60 0.0M
2022-11-17 150.40 152.35 148.15 149.85 0.0M
2022-11-16 148.85 153.85 148.05 149.90 0.0M
2022-11-15 154.50 154.50 147.50 148.85 0.1M
2022-11-14 151.00 157.50 151.00 154.50 0.1M
2022-11-11 158.10 158.10 153.75 154.45 0.0M
2022-11-10 157.20 158.80 155.00 155.20 0.1M
2022-11-09 155.00 159.55 155.00 157.95 0.0M
2022-11-07 158.35 159.45 157.00 158.05 0.0M
2022-11-04 157.35 158.85 155.45 157.30 0.1M
2022-11-03 155.10 160.80 155.10 157.80 0.1M
2022-11-02 159.00 161.95 159.00 159.75 0.0M
2022-11-01 161.35 163.00 158.45 158.75 0.1M
2022-10-31 154.20 165.40 154.20 161.80 0.1M
2022-10-28 161.00 163.90 156.70 158.60 0.1M
2022-10-27 164.80 167.60 161.65 162.65 0.0M
2022-10-25 162.55 167.05 162.05 164.80 0.0M
2022-10-24 161.00 163.95 161.00 163.15 0.0M
2022-10-21 162.90 163.15 159.70 160.15 0.0M
2022-10-20 163.40 163.90 160.80 161.70 0.0M
2022-10-19 164.35 165.00 162.40 163.20 0.1M
2022-10-18 164.35 165.60 162.30 162.55 0.1M
2022-10-17 162.85 165.75 162.85 164.15 0.1M
2022-10-14 170.00 170.40 164.00 165.55 0.1M
2022-10-13 167.75 170.00 164.00 166.80 0.1M
2022-10-12 169.25 170.00 166.40 167.30 0.0M
2022-10-11 169.50 174.00 166.80 167.95 0.0M
2022-10-10 166.75 171.50 166.25 168.70 0.0M
2022-10-07 171.85 180.00 168.00 168.55 0.1M
2022-10-06 172.15 172.15 168.55 171.00 0.0M
2022-10-04 171.95 172.00 168.30 169.00 0.0M
2022-10-03 172.95 173.00 165.80 167.45 0.1M
2022-09-30 166.80 176.95 164.15 168.60 0.0M
2022-09-29 163.05 167.75 163.05 164.35 0.1M
2022-09-28 160.00 166.75 159.90 163.90 0.1M
2022-09-27 165.80 167.75 161.05 162.25 0.1M
2022-09-26 166.85 167.75 161.10 164.95 0.1M
2022-09-23 165.90 170.55 164.00 166.85 0.1M
2022-09-22 168.20 169.80 164.00 165.55 0.0M
2022-09-21 167.85 173.75 166.10 168.05 0.0M
2022-09-20 167.55 170.75 166.80 167.15 0.0M
2022-09-19 165.90 166.80 161.05 165.65 0.0M
2022-09-16 170.05 171.45 164.10 166.65 0.0M
2022-09-15 170.15 173.90 167.65 170.00 0.0M
2022-09-14 166.50 173.00 166.25 170.15 0.0M
2022-09-13 170.60 171.40 166.90 168.80 0.3M
2022-09-12 173.90 173.95 168.35 169.40 0.0M
2022-09-09 172.10 175.00 170.15 171.05 0.0M
2022-09-08 174.90 179.10 172.55 173.40 0.0M
2022-09-07 174.80 174.90 170.70 172.65 0.0M
2022-09-06 177.00 179.10 172.35 173.00 0.0M
2022-09-05 168.20 177.50 167.60 175.60 0.0M
2022-09-02 169.20 179.15 165.00 168.40 0.0M
2022-09-01 163.70 168.00 163.70 167.00 0.0M
2022-08-30 165.00 167.15 158.80 166.05 0.0M
2022-08-29 162.90 168.20 159.45 161.00 0.0M
2022-08-26 168.05 168.95 167.80 168.10 0.0M
2022-08-25 169.20 172.45 167.05 167.40 0.0M
2022-08-24 168.10 168.95 165.35 167.80 0.0M
2022-08-23 169.30 173.75 165.60 167.25 0.0M
2022-08-22 166.85 171.50 165.30 169.65 0.0M
2022-08-19 169.85 172.65 163.00 166.80 0.0M
2022-08-18 164.85 169.85 163.70 168.90 0.0M
2022-08-17 165.50 166.15 162.10 164.95 0.0M
2022-08-16 167.40 167.45 161.40 163.10 0.0M
2022-08-12 164.60 167.45 164.60 165.85 0.0M
2022-08-11 163.10 164.25 159.00 163.20 0.0M
2022-08-10 165.90 167.00 159.05 164.70 0.0M
2022-08-08 167.85 168.80 161.25 164.60 0.0M
2022-08-05 165.00 169.05 163.50 166.95 0.0M
2022-08-04 173.85 173.85 149.60 164.15 0.0M
2022-08-03 179.90 179.90 168.00 171.65 0.0M
2022-08-02 168.45 179.50 168.35 176.75 0.0M
2022-08-01 169.60 170.40 167.95 168.60 0.0M
2022-07-29 171.75 172.05 168.95 169.05 0.0M
2022-07-28 168.00 170.00 166.85 168.50 0.0M
2022-07-27 165.00 175.00 163.85 166.75 0.0M
2022-07-26 165.55 166.00 163.00 163.20 0.0M
2022-07-25 164.85 164.85 162.00 163.70 0.0M
2022-07-22 165.00 166.90 162.55 164.30 0.0M
2022-07-21 162.95 165.90 161.00 163.15 0.0M
2022-07-20 165.30 166.90 163.20 165.45 0.0M
2022-07-19 165.70 167.65 160.40 163.80 0.0M
2022-07-18 170.25 171.40 164.55 165.95 0.0M
2022-07-15 169.25 170.70 165.00 169.60 0.0M
2022-07-14 166.65 170.40 166.65 168.70 0.0M
2022-07-13 175.60 179.50 167.75 169.25 0.1M
2022-07-12 183.00 184.20 175.00 175.20 0.0M
2022-07-11 169.90 184.40 168.10 181.15 0.1M
2022-07-08 171.20 172.75 166.30 167.80 0.0M
2022-07-07 172.00 174.00 170.10 171.20 0.0M
2022-07-06 168.50 175.00 166.15 167.65 0.0M
2022-07-05 167.00 172.80 164.15 167.95 0.0M
2022-07-04 173.00 175.25 162.35 168.20 0.0M
2022-07-01 173.00 175.70 163.60 165.65 0.1M
2022-06-30 158.55 172.70 158.55 169.90 0.1M
2022-06-29 149.00 161.95 147.25 159.85 0.1M
2022-06-28 132.40 151.05 132.40 148.60 0.1M
2022-06-27 132.25 136.00 129.60 133.80 0.0M
2022-06-24 122.65 129.65 121.50 127.45 0.0M
2022-06-23 121.15 125.20 121.15 124.50 0.0M
2022-06-22 121.95 122.30 119.50 120.25 0.0M
2022-06-21 118.85 138.00 116.05 121.35 0.0M
2022-06-20 119.95 121.00 115.15 116.00 0.0M
2022-06-17 121.40 123.50 116.50 118.85 0.0M
2022-06-16 128.30 132.55 119.00 119.85 0.0M
2022-06-15 129.85 131.35 128.50 131.05 0.0M
2022-06-14 123.00 132.50 123.00 129.85 0.0M
2022-06-13 126.65 132.60 126.30 129.30 0.0M
2022-06-10 131.15 134.00 131.15 132.50 0.0M
2022-06-09 133.00 135.80 131.90 132.35 0.0M
2022-06-08 137.00 138.75 135.25 135.55 0.0M
2022-06-07 137.55 137.70 135.20 135.85 0.0M
2022-06-06 138.30 140.75 136.25 137.30 0.0M
2022-06-03 143.30 145.75 139.00 140.05 0.0M
2022-06-02 142.40 146.55 142.20 144.10 0.0M
2022-06-01 144.40 147.10 141.10 141.70 0.0M
2022-05-31 144.50 145.15 141.75 142.85 0.0M
2022-05-30 144.70 149.00 142.20 144.55 0.0M
2022-05-27 134.40 145.80 133.40 140.80 0.0M
2022-05-26 132.05 143.70 130.25 134.40 0.0M
2022-05-25 135.20 136.90 130.80 131.55 0.0M
2022-05-24 140.95 140.95 135.65 136.70 0.0M
2022-05-23 144.00 144.00 137.05 140.00 0.0M
2022-05-20 146.00 146.00 136.25 136.80 0.0M
2022-05-19 138.80 139.45 135.75 136.25 0.0M
2022-05-18 141.00 147.20 137.80 141.45 0.0M
2022-05-17 135.65 145.30 134.50 141.80 0.0M
2022-05-16 137.00 137.00 129.95 134.80 0.0M
2022-05-13 129.00 138.25 128.15 132.10 0.0M
2022-05-12 127.95 128.00 121.95 125.70 0.0M
2022-05-11 139.00 139.20 127.70 128.95 0.0M
2022-05-10 138.30 143.00 135.40 136.30 0.0M
2022-05-09 137.95 142.50 135.90 137.60 0.0M
2022-05-06 137.90 139.80 134.50 138.85 0.0M
2022-05-05 138.45 141.40 136.55 138.35 0.0M
2022-05-04 141.00 142.50 134.85 135.35 0.0M
2022-05-02 142.25 142.85 139.25 140.45 0.0M
2022-04-29 146.75 151.80 141.35 143.65 0.0M
2022-04-28 142.50 147.00 142.50 144.65 0.0M
2022-04-27 143.05 148.10 142.80 143.80 0.0M
2022-04-26 151.30 152.50 141.00 147.25 0.0M
2022-04-25 152.55 154.20 146.70 148.70 0.0M
2022-04-22 154.05 159.60 153.05 154.80 0.0M
2022-04-21 151.05 163.50 151.00 156.30 0.2M
2022-04-20 150.00 154.00 147.40 150.80 0.1M
2022-04-19 155.50 159.00 145.00 148.45 0.1M
2022-04-18 144.00 161.70 139.50 156.00 0.2M
2022-04-13 146.90 149.50 142.25 143.45 0.0M
2022-04-12 138.40 146.50 135.75 144.45 0.1M
2022-04-11 139.90 140.20 136.50 139.20 0.0M
2022-04-08 136.80 143.15 136.55 137.95 0.1M
2022-04-07 135.00 135.15 131.05 133.60 0.0M
2022-04-06 133.05 133.75 130.00 132.95 0.0M
2022-04-05 132.90 135.55 128.90 134.30 0.0M
2022-04-04 130.00 132.40 126.95 131.40 0.1M
2022-04-01 117.05 133.45 117.00 129.90 0.1M
2022-03-31 117.55 118.10 116.50 117.25 0.0M
2022-03-30 116.90 119.65 116.35 117.00 0.0M
2022-03-29 116.50 120.20 114.55 115.80 0.0M
2022-03-28 122.10 122.10 117.25 117.60 0.0M
2022-03-25 123.60 124.45 122.30 122.65 0.0M
2022-03-24 123.35 124.80 122.00 123.10 0.0M
2022-03-23 128.00 128.00 122.55 123.35 0.0M
2022-03-22 127.90 128.60 124.00 124.70 0.0M
2022-03-21 131.65 131.65 119.20 126.20 0.1M
2022-03-17 136.85 137.00 131.35 131.65 0.0M
2022-03-16 135.00 137.90 135.00 135.80 0.0M
2022-03-15 137.00 139.55 132.65 134.15 0.0M
2022-03-14 139.00 140.20 135.10 136.00 0.0M
2022-03-11 136.30 140.50 135.75 138.55 0.0M
2022-03-10 140.00 141.95 136.65 137.50 0.0M
2022-03-09 138.80 140.00 133.50 137.20 0.0M
2022-03-08 135.40 140.00 133.00 136.30 0.0M
2022-03-07 131.15 140.80 130.65 133.80 0.1M
2022-03-04 136.55 141.00 133.65 135.55 0.0M
2022-03-03 143.05 148.65 136.00 137.60 0.1M
2022-03-02 124.45 144.75 123.80 142.05 0.2M
2022-02-28 123.60 126.15 120.15 125.20 0.0M
2022-02-25 124.00 131.05 116.25 123.60 0.1M
2022-02-24 125.20 126.50 118.15 119.60 0.0M
2022-02-23 136.00 136.00 129.00 130.10 0.0M
2022-02-22 133.20 135.00 127.25 132.15 0.0M
2022-02-21 137.00 139.65 132.75 135.85 0.0M
2022-02-18 134.90 139.50 134.55 136.15 0.0M
2022-02-17 135.40 136.45 133.10 134.90 0.0M
2022-02-16 127.75 140.20 127.20 135.95 0.1M
2022-02-15 120.05 138.00 120.05 127.30 0.2M
2022-02-14 127.05 131.75 119.60 122.55 0.1M
2022-02-11 138.90 138.90 133.10 135.05 0.0M
2022-02-10 136.75 143.00 136.75 138.95 0.0M
2022-02-09 138.50 140.50 135.65 139.60 0.0M
2022-02-08 139.25 139.35 132.80 136.70 0.0M
2022-02-07 139.00 139.70 136.40 138.90 0.0M
2022-02-04 141.05 141.05 138.15 138.60 0.0M
2022-02-03 140.20 142.25 137.85 139.15 0.0M
2022-02-02 138.20 140.65 137.45 138.80 0.0M
2022-02-01 138.85 139.15 134.10 136.85 0.0M
2022-01-31 136.50 142.50 134.60 138.05 0.1M
2022-01-28 140.90 144.40 138.50 139.40 0.1M
2022-01-27 132.85 141.15 130.65 136.95 0.1M
2022-01-25 129.00 136.00 126.40 133.75 0.0M
2022-01-24 136.45 137.90 128.45 131.75 0.1M
2022-01-21 132.50 137.15 132.50 135.40 0.1M
2022-01-20 143.80 143.80 134.45 137.35 0.1M
2022-01-19 142.00 150.60 137.45 141.35 0.7M
2022-01-18 137.25 142.25 133.85 134.75 0.1M
2022-01-17 133.05 141.25 132.90 135.30 0.2M
2022-01-14 128.85 134.45 127.60 132.25 0.3M
2022-01-13 121.00 129.75 119.45 128.95 0.4M
2022-01-12 117.55 121.05 116.80 119.85 0.1M
2022-01-11 117.00 125.40 115.50 115.80 0.2M
2022-01-10 116.35 120.00 113.85 115.25 0.1M
2022-01-07 114.05 115.90 111.40 114.60 0.0M
2022-01-06 109.90 116.25 109.90 114.05 0.0M
2022-01-05 112.60 114.45 109.80 111.15 0.0M
2022-01-04 114.65 114.65 111.75 112.75 0.0M
2022-01-03 117.00 118.00 112.55 113.60 0.1M