Price Data Selection & Download
Shalimar Paints Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5773 daily OHLCV records on NSE from Jan. 2003 to June 2026. Explore SHALPAINTS investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹320.60
May 17, 2017
NSE Exchange
Share Price All Time Low
₹6.40
December 12, 2005
NSE Exchange
Highest Volume Trading Day
13,650,534
December 06, 2023 • ₹181.70
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
SHALPAINTS daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹55.00 | ₹55.48 | ₹53.01 | ₹53.94 | 61,127 |
| 2026-06-19 | ₹51.82 | ₹54.70 | ₹51.11 | ₹54.21 | 286,731 |
| 2026-06-18 | ₹52.40 | ₹52.55 | ₹51.21 | ₹51.62 | 29,858 |
| 2026-06-17 | ₹53.48 | ₹53.50 | ₹51.55 | ₹51.89 | 55,466 |
| 2026-06-16 | ₹52.90 | ₹53.50 | ₹52.06 | ₹53.12 | 24,916 |
| 2026-06-15 | ₹52.55 | ₹53.88 | ₹52.10 | ₹52.59 | 40,552 |
| 2026-06-12 | ₹51.99 | ₹52.49 | ₹50.70 | ₹51.84 | 34,487 |
| 2026-06-11 | ₹52.80 | ₹52.80 | ₹50.80 | ₹51.23 | 47,180 |
| 2026-06-10 | ₹49.79 | ₹54.68 | ₹49.79 | ₹53.28 | 177,385 |
| 2026-06-09 | ₹49.98 | ₹49.98 | ₹49.00 | ₹49.54 | 18,584 |
| 2026-06-08 | ₹50.50 | ₹50.99 | ₹48.20 | ₹48.57 | 27,804 |
| 2026-06-05 | ₹51.90 | ₹51.90 | ₹50.31 | ₹50.76 | 24,195 |
| 2026-06-04 | ₹48.60 | ₹50.69 | ₹48.17 | ₹50.09 | 24,269 |
| 2026-06-03 | ₹50.58 | ₹50.58 | ₹47.00 | ₹48.17 | 45,768 |
| 2026-06-02 | ₹49.51 | ₹50.98 | ₹49.51 | ₹50.32 | 17,042 |
| 2026-06-01 | ₹51.70 | ₹51.70 | ₹49.44 | ₹49.62 | 27,400 |
| 2026-05-29 | ₹53.34 | ₹53.48 | ₹50.70 | ₹51.07 | 37,756 |
| 2026-05-27 | ₹51.51 | ₹52.83 | ₹51.51 | ₹52.56 | 35,128 |
| 2026-05-26 | ₹50.81 | ₹51.95 | ₹50.81 | ₹51.84 | 29,761 |
| 2026-05-25 | ₹50.60 | ₹51.90 | ₹50.30 | ₹50.81 | 48,061 |
| 2026-05-22 | ₹49.98 | ₹51.20 | ₹49.51 | ₹50.09 | 24,257 |
| 2026-05-21 | ₹49.99 | ₹50.97 | ₹49.50 | ₹49.98 | 16,048 |
| 2026-05-20 | ₹48.70 | ₹50.25 | ₹48.70 | ₹49.66 | 18,744 |
| 2026-05-19 | ₹50.60 | ₹50.60 | ₹48.65 | ₹48.99 | 22,141 |
| 2026-05-18 | ₹51.70 | ₹51.70 | ₹48.12 | ₹49.05 | 37,286 |
| 2026-05-15 | ₹51.99 | ₹51.99 | ₹49.93 | ₹50.12 | 27,623 |
| 2026-05-14 | ₹51.88 | ₹52.56 | ₹49.78 | ₹50.44 | 78,810 |
| 2026-05-13 | ₹53.00 | ₹54.00 | ₹51.50 | ₹51.88 | 62,268 |
| 2026-05-12 | ₹54.02 | ₹54.02 | ₹51.55 | ₹52.26 | 40,358 |
| 2026-05-11 | ₹55.00 | ₹55.09 | ₹53.25 | ₹54.02 | 19,929 |
| 2026-05-08 | ₹56.70 | ₹56.89 | ₹55.00 | ₹55.13 | 55,743 |
| 2026-05-07 | ₹52.20 | ₹56.93 | ₹52.20 | ₹56.19 | 162,058 |
| 2026-05-06 | ₹52.02 | ₹53.38 | ₹52.00 | ₹52.97 | 26,309 |
| 2026-05-05 | ₹53.30 | ₹53.30 | ₹51.50 | ₹51.73 | 30,007 |
| 2026-05-04 | ₹51.98 | ₹53.48 | ₹51.12 | ₹52.93 | 33,570 |
| 2026-04-30 | ₹52.50 | ₹52.50 | ₹50.70 | ₹51.12 | 27,722 |
| 2026-04-29 | ₹52.70 | ₹52.80 | ₹52.01 | ₹52.30 | 41,966 |
| 2026-04-28 | ₹51.20 | ₹52.80 | ₹50.91 | ₹52.55 | 30,088 |
| 2026-04-27 | ₹51.30 | ₹52.24 | ₹50.16 | ₹51.47 | 69,834 |
| 2026-04-24 | ₹52.87 | ₹53.36 | ₹49.77 | ₹50.10 | 51,656 |
| 2026-04-23 | ₹52.52 | ₹52.90 | ₹52.00 | ₹52.87 | 34,629 |
| 2026-04-22 | ₹54.50 | ₹54.50 | ₹52.10 | ₹52.21 | 59,698 |
| 2026-04-21 | ₹54.78 | ₹54.78 | ₹53.90 | ₹54.07 | 24,551 |
| 2026-04-20 | ₹53.90 | ₹54.50 | ₹53.15 | ₹53.91 | 32,040 |
| 2026-04-17 | ₹53.90 | ₹54.80 | ₹52.80 | ₹53.77 | 50,901 |
| 2026-04-16 | ₹52.48 | ₹55.10 | ₹52.17 | ₹52.99 | 55,704 |
| 2026-04-15 | ₹51.01 | ₹54.10 | ₹51.00 | ₹51.38 | 78,525 |
| 2026-04-13 | ₹50.19 | ₹51.40 | ₹48.00 | ₹50.43 | 56,711 |
| 2026-04-10 | ₹50.00 | ₹50.98 | ₹49.50 | ₹50.66 | 90,009 |
| 2026-04-09 | ₹49.50 | ₹49.50 | ₹48.01 | ₹49.25 | 43,522 |
| 2026-04-08 | ₹48.00 | ₹49.00 | ₹47.00 | ₹48.65 | 74,211 |
| 2026-04-07 | ₹44.51 | ₹46.79 | ₹44.40 | ₹46.11 | 65,280 |
| 2026-04-06 | ₹40.71 | ₹45.90 | ₹40.71 | ₹45.10 | 86,974 |
| 2026-04-02 | ₹39.80 | ₹43.00 | ₹38.21 | ₹41.97 | 49,740 |
| 2026-04-01 | ₹37.05 | ₹41.05 | ₹37.05 | ₹40.86 | 105,054 |
| 2026-03-30 | ₹39.90 | ₹40.95 | ₹35.21 | ₹36.08 | 345,423 |
| 2026-03-27 | ₹42.18 | ₹42.18 | ₹38.15 | ₹39.17 | 314,765 |
| 2026-03-25 | ₹42.01 | ₹43.98 | ₹41.15 | ₹41.58 | 117,364 |
| 2026-03-24 | ₹41.00 | ₹43.60 | ₹41.00 | ₹42.08 | 191,650 |
| 2026-03-23 | ₹44.71 | ₹44.74 | ₹40.10 | ₹40.67 | 159,943 |
| 2026-03-20 | ₹46.34 | ₹46.34 | ₹44.55 | ₹44.71 | 115,285 |
| 2026-03-19 | ₹46.90 | ₹46.90 | ₹45.10 | ₹45.40 | 189,281 |
| 2026-03-18 | ₹45.90 | ₹48.50 | ₹45.78 | ₹47.69 | 150,136 |
| 2026-03-17 | ₹48.35 | ₹49.90 | ₹45.50 | ₹46.48 | 176,700 |
| 2026-03-16 | ₹49.50 | ₹51.03 | ₹48.05 | ₹48.35 | 82,441 |
| 2026-03-13 | ₹51.50 | ₹52.76 | ₹49.00 | ₹49.50 | 108,110 |
| 2026-03-12 | ₹52.26 | ₹52.79 | ₹51.80 | ₹52.01 | 85,567 |
| 2026-03-11 | ₹51.60 | ₹53.47 | ₹51.56 | ₹52.26 | 109,487 |
| 2026-03-10 | ₹50.80 | ₹54.00 | ₹50.66 | ₹51.56 | 145,708 |
| 2026-03-09 | ₹52.45 | ₹52.45 | ₹50.51 | ₹50.65 | 59,050 |
| 2026-03-06 | ₹52.53 | ₹53.65 | ₹52.00 | ₹52.65 | 28,709 |
| 2026-03-05 | ₹52.35 | ₹53.60 | ₹51.73 | ₹52.53 | 57,672 |
| 2026-03-04 | ₹54.02 | ₹54.02 | ₹52.41 | ₹52.94 | 63,752 |
| 2026-03-02 | ₹54.10 | ₹54.99 | ₹53.10 | ₹54.02 | 77,580 |
| 2026-02-27 | ₹57.55 | ₹57.55 | ₹55.11 | ₹55.41 | 48,234 |
| 2026-02-26 | ₹56.08 | ₹58.07 | ₹55.96 | ₹57.08 | 57,707 |
| 2026-02-25 | ₹55.49 | ₹58.00 | ₹55.49 | ₹56.05 | 48,845 |
| 2026-02-24 | ₹57.00 | ₹57.35 | ₹53.22 | ₹55.48 | 64,790 |
| 2026-02-23 | ₹57.60 | ₹58.18 | ₹56.60 | ₹56.85 | 38,104 |
| 2026-02-20 | ₹57.10 | ₹58.39 | ₹56.90 | ₹57.26 | 31,743 |
| 2026-02-19 | ₹59.95 | ₹60.00 | ₹57.05 | ₹57.58 | 56,017 |
| 2026-02-18 | ₹60.85 | ₹60.85 | ₹59.10 | ₹59.54 | 41,367 |
| 2026-02-17 | ₹59.14 | ₹60.60 | ₹58.14 | ₹59.89 | 52,031 |
| 2026-02-16 | ₹59.60 | ₹60.67 | ₹58.71 | ₹59.14 | 75,132 |
| 2026-02-13 | ₹62.72 | ₹62.73 | ₹59.81 | ₹61.10 | 36,737 |
| 2026-02-12 | ₹63.27 | ₹63.97 | ₹61.80 | ₹62.72 | 20,306 |
| 2026-02-11 | ₹63.86 | ₹64.54 | ₹63.00 | ₹63.27 | 26,604 |
| 2026-02-10 | ₹65.13 | ₹65.71 | ₹63.50 | ₹63.86 | 61,263 |
| 2026-02-09 | ₹63.50 | ₹65.40 | ₹62.99 | ₹65.13 | 42,837 |
| 2026-02-06 | ₹61.14 | ₹63.14 | ₹60.70 | ₹62.60 | 61,808 |
| 2026-02-05 | ₹63.44 | ₹63.55 | ₹60.15 | ₹61.14 | 115,109 |
| 2026-02-04 | ₹63.27 | ₹64.25 | ₹62.81 | ₹63.44 | 66,978 |
| 2026-02-03 | ₹62.50 | ₹63.95 | ₹61.54 | ₹62.96 | 55,963 |
| 2026-02-02 | ₹61.96 | ₹62.64 | ₹59.70 | ₹60.46 | 171,398 |
| 2026-02-01 | ₹61.10 | ₹63.36 | ₹61.10 | ₹61.96 | 38,870 |
| 2026-01-30 | ₹63.66 | ₹63.95 | ₹60.25 | ₹61.10 | 201,227 |
| 2026-01-29 | ₹64.08 | ₹65.56 | ₹63.10 | ₹63.66 | 49,230 |
| 2026-01-28 | ₹64.00 | ₹65.93 | ₹63.80 | ₹64.84 | 41,100 |
| 2026-01-27 | ₹59.40 | ₹66.00 | ₹59.39 | ₹64.12 | 230,876 |
| 2026-01-23 | ₹66.50 | ₹68.91 | ₹58.01 | ₹59.87 | 227,994 |
| 2026-01-22 | ₹64.79 | ₹67.00 | ₹63.50 | ₹65.03 | 170,365 |
| 2026-01-21 | ₹66.20 | ₹68.64 | ₹63.25 | ₹65.12 | 158,633 |
| 2026-01-20 | ₹68.99 | ₹68.99 | ₹67.20 | ₹67.22 | 73,269 |
| 2026-01-19 | ₹69.99 | ₹70.13 | ₹68.00 | ₹68.28 | 53,602 |
| 2026-01-16 | ₹69.40 | ₹71.50 | ₹66.11 | ₹69.35 | 182,400 |
| 2026-01-14 | ₹67.90 | ₹69.81 | ₹67.30 | ₹69.64 | 81,136 |
| 2026-01-13 | ₹67.50 | ₹69.50 | ₹67.11 | ₹67.90 | 36,676 |
| 2026-01-12 | ₹68.61 | ₹68.98 | ₹66.90 | ₹68.20 | 49,581 |
| 2026-01-09 | ₹70.48 | ₹72.54 | ₹68.05 | ₹68.60 | 65,882 |
| 2026-01-08 | ₹73.50 | ₹73.50 | ₹68.76 | ₹70.48 | 92,932 |
| 2026-01-07 | ₹72.65 | ₹74.92 | ₹72.50 | ₹73.17 | 93,048 |
| 2026-01-06 | ₹73.58 | ₹73.71 | ₹72.37 | ₹72.65 | 83,964 |
| 2026-01-05 | ₹76.20 | ₹76.45 | ₹72.00 | ₹73.51 | 334,541 |
| 2026-01-02 | ₹64.99 | ₹76.90 | ₹64.00 | ₹75.37 | 991,978 |
| 2026-01-01 | ₹61.81 | ₹65.00 | ₹61.56 | ₹64.54 | 144,658 |
Shalimar Paints Share Price Performance Analysis (Jan 2003 - Jun 2026)
SHALPAINTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.42%
₹64.54 → ₹53.94
Year to Date
Price Volatility
14.39%
Low Volatility
Year to Date
Average Daily Volume
87,226
Year to Date Average
NSE Exchange
Shalimar Paints Share Price History – Frequently Asked Questions
Common questions about SHALPAINTS historical data and records. For live price, key ratios and fundamentals, see Shalimar Paints share price screener.
What is the all-time high share price of Shalimar Paints (SHALPAINTS)?
The all-time high share price of Shalimar Paints was ₹320.6 recorded on May 17, 2017 on the NSE exchange.
What is the all-time low share price of Shalimar Paints (SHALPAINTS)?
The all-time low share price of Shalimar Paints was ₹6.4 recorded on December 12, 2005 on the NSE exchange.
How can I download SHALPAINTS historical share price data?
You can download Shalimar Paints historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHALPAINTS shares?
The highest trading volume day for Shalimar Paints was 13,650,534 shares traded on December 06, 2023 on the NSE exchange, with share price at ₹181.7.