Price Data Selection & Download
Shalimar Wires Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3858 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with SHALIWIR DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹42.80
November 03, 2010
BSE Exchange
Share Price All Time Low
₹2.80
March 19, 2014
BSE Exchange
Highest Volume Trading Day
405,888
September 13, 2024 • ₹32.99
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SHALIWIR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹18.47 | ₹18.48 | ₹17.50 | ₹17.91 | 2,971 |
| 2026-05-26 | ₹17.74 | ₹18.49 | ₹15.01 | ₹17.89 | 47,128 |
| 2026-05-25 | ₹17.05 | ₹17.25 | ₹16.19 | ₹17.05 | 5,712 |
| 2026-05-22 | ₹17.50 | ₹17.71 | ₹16.50 | ₹17.05 | 5,013 |
| 2026-05-21 | ₹17.00 | ₹17.47 | ₹17.00 | ₹17.35 | 2,621 |
| 2026-05-20 | ₹17.00 | ₹17.43 | ₹16.51 | ₹17.08 | 2,501 |
| 2026-05-19 | ₹17.50 | ₹17.50 | ₹16.35 | ₹16.53 | 3,141 |
| 2026-05-18 | ₹17.07 | ₹17.94 | ₹16.99 | ₹17.00 | 3,977 |
| 2026-05-15 | ₹17.50 | ₹18.34 | ₹17.05 | ₹17.07 | 7,128 |
| 2026-05-14 | ₹18.20 | ₹18.45 | ₹17.00 | ₹17.07 | 6,732 |
| 2026-05-13 | ₹17.05 | ₹18.49 | ₹17.05 | ₹17.33 | 5,511 |
| 2026-05-12 | ₹18.00 | ₹18.49 | ₹17.95 | ₹18.19 | 6,771 |
| 2026-05-11 | ₹18.80 | ₹18.98 | ₹18.05 | ₹18.24 | 10,861 |
| 2026-05-08 | ₹19.15 | ₹19.25 | ₹18.11 | ₹18.43 | 10,835 |
| 2026-05-07 | ₹19.41 | ₹19.41 | ₹19.03 | ₹19.38 | 2,763 |
| 2026-05-06 | ₹19.00 | ₹19.95 | ₹19.00 | ₹19.03 | 4,038 |
| 2026-05-05 | ₹18.95 | ₹19.09 | ₹18.55 | ₹18.64 | 4,110 |
| 2026-05-04 | ₹19.00 | ₹19.10 | ₹18.25 | ₹18.61 | 1,071 |
| 2026-04-30 | ₹18.70 | ₹18.70 | ₹18.25 | ₹18.70 | 222 |
| 2026-04-29 | ₹18.75 | ₹18.90 | ₹18.38 | ₹18.73 | 1,815 |
| 2026-04-28 | ₹19.39 | ₹19.60 | ₹18.01 | ₹18.66 | 9,478 |
| 2026-04-27 | ₹18.21 | ₹19.99 | ₹18.21 | ₹19.20 | 5,216 |
| 2026-04-24 | ₹19.00 | ₹19.00 | ₹18.02 | ₹18.46 | 3,130 |
| 2026-04-23 | ₹18.39 | ₹19.00 | ₹18.01 | ₹18.94 | 5,525 |
| 2026-04-22 | ₹18.25 | ₹18.75 | ₹18.25 | ₹18.39 | 1,252 |
| 2026-04-21 | ₹18.80 | ₹19.00 | ₹18.50 | ₹19.00 | 748 |
| 2026-04-20 | ₹18.97 | ₹19.25 | ₹18.01 | ₹18.80 | 4,462 |
| 2026-04-17 | ₹18.13 | ₹19.00 | ₹17.54 | ₹18.97 | 5,375 |
| 2026-04-16 | ₹18.03 | ₹18.85 | ₹18.00 | ₹18.14 | 1,270 |
| 2026-04-15 | ₹18.12 | ₹18.80 | ₹18.01 | ₹18.74 | 2,812 |
| 2026-04-13 | ₹16.67 | ₹18.80 | ₹16.67 | ₹18.12 | 2,634 |
| 2026-04-10 | ₹18.95 | ₹18.95 | ₹17.50 | ₹18.00 | 948 |
| 2026-04-09 | ₹17.76 | ₹18.69 | ₹17.02 | ₹17.25 | 4,061 |
| 2026-04-08 | ₹17.50 | ₹18.59 | ₹17.50 | ₹17.75 | 1,132 |
| 2026-04-07 | ₹17.56 | ₹18.24 | ₹16.98 | ₹17.41 | 3,516 |
| 2026-04-06 | ₹19.39 | ₹19.39 | ₹17.20 | ₹17.56 | 6,459 |
| 2026-04-02 | ₹16.85 | ₹18.00 | ₹16.85 | ₹17.98 | 4,243 |
| 2026-04-01 | ₹16.58 | ₹17.74 | ₹16.58 | ₹16.84 | 3,550 |
| 2026-03-30 | ₹17.50 | ₹18.72 | ₹16.55 | ₹16.58 | 8,201 |
| 2026-03-27 | ₹18.20 | ₹19.23 | ₹17.21 | ₹18.04 | 3,962 |
| 2026-03-25 | ₹18.20 | ₹19.20 | ₹18.02 | ₹18.23 | 2,863 |
| 2026-03-24 | ₹20.14 | ₹20.14 | ₹18.10 | ₹18.72 | 18,546 |
| 2026-03-23 | ₹18.06 | ₹19.24 | ₹17.73 | ₹18.01 | 1,930 |
| 2026-03-20 | ₹18.40 | ₹20.24 | ₹18.24 | ₹19.10 | 6,758 |
| 2026-03-19 | ₹18.50 | ₹20.79 | ₹17.45 | ₹18.40 | 11,517 |
| 2026-03-18 | ₹20.88 | ₹20.88 | ₹18.46 | ₹19.00 | 73,412 |
| 2026-03-17 | ₹15.85 | ₹18.20 | ₹15.85 | ₹18.20 | 38,215 |
| 2026-03-16 | ₹15.05 | ₹15.74 | ₹15.00 | ₹15.17 | 3,381 |
| 2026-03-13 | ₹16.00 | ₹17.00 | ₹15.66 | ₹15.81 | 2,742 |
| 2026-03-12 | ₹16.28 | ₹16.50 | ₹15.65 | ₹16.00 | 3,429 |
| 2026-03-11 | ₹16.67 | ₹17.00 | ₹16.01 | ₹16.28 | 3,325 |
| 2026-03-10 | ₹16.91 | ₹17.00 | ₹15.60 | ₹16.75 | 3,227 |
| 2026-03-09 | ₹17.00 | ₹17.08 | ₹16.50 | ₹16.99 | 4,632 |
| 2026-03-06 | ₹16.55 | ₹17.20 | ₹15.60 | ₹16.32 | 2,828 |
| 2026-03-05 | ₹17.05 | ₹17.50 | ₹16.00 | ₹16.85 | 2,856 |
| 2026-03-04 | ₹17.00 | ₹17.09 | ₹16.60 | ₹17.00 | 2,343 |
| 2026-03-02 | ₹18.25 | ₹18.25 | ₹17.20 | ₹17.29 | 5,058 |
| 2026-02-27 | ₹18.64 | ₹18.94 | ₹18.35 | ₹18.35 | 718 |
| 2026-02-26 | ₹19.00 | ₹19.13 | ₹17.50 | ₹18.64 | 2,337 |
| 2026-02-25 | ₹18.50 | ₹19.00 | ₹18.11 | ₹18.75 | 1,125 |
| 2026-02-24 | ₹19.00 | ₹19.00 | ₹18.26 | ₹18.53 | 1,027 |
| 2026-02-23 | ₹19.18 | ₹19.25 | ₹18.50 | ₹19.00 | 1,839 |
| 2026-02-20 | ₹19.10 | ₹19.10 | ₹18.35 | ₹18.60 | 2,815 |
| 2026-02-19 | ₹18.55 | ₹19.20 | ₹18.25 | ₹19.06 | 3,312 |
| 2026-02-18 | ₹18.98 | ₹18.98 | ₹18.41 | ₹18.89 | 2,376 |
| 2026-02-17 | ₹19.80 | ₹19.80 | ₹18.60 | ₹18.99 | 2,263 |
| 2026-02-16 | ₹18.65 | ₹19.24 | ₹18.65 | ₹18.78 | 2,536 |
| 2026-02-13 | ₹18.85 | ₹20.00 | ₹18.20 | ₹18.37 | 12,153 |
| 2026-02-12 | ₹19.00 | ₹19.47 | ₹18.25 | ₹18.35 | 7,013 |
| 2026-02-11 | ₹19.69 | ₹19.69 | ₹18.50 | ₹19.00 | 3,590 |
| 2026-02-10 | ₹19.99 | ₹19.99 | ₹19.00 | ₹19.47 | 2,228 |
| 2026-02-09 | ₹19.00 | ₹20.00 | ₹19.00 | ₹19.20 | 3,838 |
| 2026-02-06 | ₹18.51 | ₹19.50 | ₹18.51 | ₹19.13 | 1,906 |
| 2026-02-05 | ₹19.50 | ₹19.85 | ₹19.00 | ₹19.50 | 1,223 |
| 2026-02-04 | ₹19.50 | ₹19.50 | ₹19.02 | ₹19.38 | 842 |
| 2026-02-03 | ₹19.35 | ₹19.50 | ₹19.00 | ₹19.41 | 4,140 |
| 2026-02-02 | ₹19.00 | ₹19.35 | ₹18.75 | ₹19.34 | 936 |
| 2026-02-01 | ₹19.00 | ₹19.50 | ₹18.90 | ₹18.99 | 1,444 |
| 2026-01-30 | ₹18.72 | ₹19.50 | ₹18.00 | ₹19.01 | 7,850 |
| 2026-01-29 | ₹19.30 | ₹19.30 | ₹18.85 | ₹19.10 | 5,142 |
| 2026-01-28 | ₹19.86 | ₹19.86 | ₹19.26 | ₹19.80 | 2,100 |
| 2026-01-27 | ₹18.67 | ₹20.50 | ₹18.62 | ₹19.77 | 3,017 |
| 2026-01-23 | ₹19.89 | ₹20.00 | ₹19.05 | ₹19.10 | 2,995 |
| 2026-01-22 | ₹19.99 | ₹20.00 | ₹19.25 | ₹19.50 | 7,573 |
| 2026-01-21 | ₹19.98 | ₹20.00 | ₹19.10 | ₹19.49 | 2,485 |
| 2026-01-20 | ₹19.02 | ₹20.25 | ₹19.02 | ₹19.77 | 2,656 |
| 2026-01-19 | ₹19.50 | ₹19.75 | ₹19.02 | ₹19.48 | 1,881 |
| 2026-01-16 | ₹19.81 | ₹21.49 | ₹19.31 | ₹19.79 | 3,812 |
| 2026-01-14 | ₹19.50 | ₹19.96 | ₹19.50 | ₹19.90 | 1,483 |
| 2026-01-13 | ₹19.56 | ₹20.50 | ₹19.00 | ₹19.62 | 2,411 |
| 2026-01-12 | ₹20.50 | ₹20.50 | ₹18.20 | ₹19.56 | 16,821 |
| 2026-01-09 | ₹20.51 | ₹21.74 | ₹20.50 | ₹20.50 | 2,505 |
| 2026-01-08 | ₹22.22 | ₹22.33 | ₹21.07 | ₹21.10 | 6,747 |
| 2026-01-07 | ₹21.97 | ₹22.49 | ₹21.27 | ₹21.90 | 4,417 |
| 2026-01-06 | ₹22.51 | ₹22.51 | ₹21.70 | ₹21.97 | 5,936 |
| 2026-01-05 | ₹21.55 | ₹23.97 | ₹21.55 | ₹22.51 | 20,905 |
| 2026-01-02 | ₹21.75 | ₹22.69 | ₹21.75 | ₹22.05 | 10,237 |
| 2026-01-01 | ₹23.48 | ₹23.48 | ₹21.53 | ₹21.70 | 5,164 |
Shalimar Wires Industries Share Price Performance Analysis (Jan 2008 - May 2026)
SHALIWIR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.47%
₹21.70 → ₹17.91
Year to Date
Price Volatility
7.23%
Low Volatility
Year to Date
Average Daily Volume
5,875
Year to Date Average
BSE Exchange
Shalimar Wires Industries Share Price History – Frequently Asked Questions
Common questions about SHALIWIR historical data and records. Explore SHALIWIR investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Shalimar Wires Industries (SHALIWIR)?
The all-time high share price of Shalimar Wires Industries was ₹42.8 recorded on November 03, 2010 on the BSE exchange.
What is the all-time low share price of Shalimar Wires Industries (SHALIWIR)?
The all-time low share price of Shalimar Wires Industries was ₹2.8 recorded on March 19, 2014 on the BSE exchange.
How can I download SHALIWIR historical share price data?
You can download Shalimar Wires Industries 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 SHALIWIR shares?
The highest trading volume day for Shalimar Wires Industries was 405,888 shares traded on September 13, 2024 on the BSE exchange, with share price at ₹32.99.