Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SHALPAINTS, Shalimar Paints Limited, INE849C01026, Listing: 03-Mar-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 144.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 31-Jan-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 2; VWAP21: Low52 Price: 69.66 Barrier: -; Drift%: -
Basic Industry: Paints Total Equity: 83,711,178 Low52 Date: 14-Aug-2025 SHP: 74.97 / 0.01 / 0.03 / 24.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 144.0 / 98.36 Month: 88.71 / 70.57 Week: 80.0 / 76.8 Day: 78.93 / 73.71 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 74.60 78.93 73.71 77.04 76.74 3.35 644.91 168,559 7.54 69,193 5.38 0.53 33
2 11-Nov 73.60 76.00 73.01 74.54 74.02 1.35 623.98 54,190 2.42 25,524 1.98 0.19 12
3 10-Nov 75.30 76.71 73.41 73.55 74.52 -2.08 615.70 70,634 3.16 48,117 3.74 0.36 23
4 07-Nov 73.20 75.58 73.10 75.11 74.79 0.58 628.75 40,896 1.83 27,062 2.10 0.20 13
5 06-Nov 77.20 79.00 74.01 74.68 75.73 -3.26 625.16 94,790 4.24 56,426 4.38 0.43 27
6 04-Nov 78.20 78.20 77.00 77.20 77.48 -1.14 646.25 22,347 1.00 12,869 1.00 0.10 6
7 03-Nov 78.31 78.75 77.99 78.09 78.19 -0.28 653.70 31,598 1.41 19,276 1.50 0.15 9
8 31-Oct 78.35 78.99 77.21 78.31 77.93 0.95 655.54 43,202 1.93 31,898 2.48 0.25 15
9 30-Oct 78.82 79.29 77.22 77.57 77.73 -1.59 649.35 81,804 3.66 61,555 4.78 0.48 29
10 29-Oct 78.10 80.00 77.74 78.82 78.83 1.90 659.81 67,224 3.01 29,925 2.33 0.24 14
11 28-Oct 78.40 78.97 76.80 77.35 77.61 -1.12 647.51 63,954 2.86 46,278 3.60 0.36 22
12 27-Oct 79.00 79.54 77.30 78.23 78.03 -1.04 654.87 66,477 2.97 42,032 3.27 0.33 20
13 24-Oct 79.01 79.59 78.71 79.05 79.05 0.05 661.74 44,034 1.97 30,743 2.39 0.24 15
14 23-Oct 81.66 81.66 78.10 79.01 79.56 -3.25 661.40 125,417 5.61 75,327 5.85 0.60 36
15 21-Oct 81.00 82.00 81.00 81.66 81.57 1.05 683.59 23,735 1.06 15,614 1.21 0.13 7
16 20-Oct 81.45 82.70 80.03 80.81 81.24 0.67 676.47 119,122 5.33 60,347 4.69 0.49 29
17 17-Oct 79.88 88.47 79.10 80.27 83.30 0.99 671.95 872,947 39.06 167,955 13.05 1.40 80
18 16-Oct 80.78 80.99 79.00 79.48 79.74 -0.81 665.34 38,943 1.74 20,076 1.56 0.16 10
19 15-Oct 79.60 80.79 79.49 80.13 80.05 0.81 670.78 39,572 1.77 18,479 1.44 0.15 9
20 14-Oct 81.99 81.99 78.80 79.49 80.20 -2.02 665.42 34,863 1.56 19,331 1.50 0.16 9
21 13-Oct 81.31 82.29 79.45 81.13 80.41 0.28 679.15 83,732 3.75 56,805 4.41 0.46 27
22 10-Oct 82.95 82.96 80.25 80.90 81.28 -1.46 677.22 55,651 2.49 39,470 3.07 0.32 19
23 09-Oct 83.75 83.79 82.00 82.10 82.48 -0.83 687.27 35,869 1.61 16,634 1.29 0.14 8
24 08-Oct 83.70 83.70 82.40 82.79 82.85 0.06 693.04 52,592 2.35 33,356 2.59 0.28 16
25 07-Oct 83.40 85.00 82.40 82.74 82.93 0.21 692.63 89,400 4.00 61,080 4.75 0.51 29
26 06-Oct 85.50 86.80 81.61 82.57 83.90 -2.04 691.20 151,599 6.78 53,748 4.18 0.45 26
27 03-Oct 85.10 85.92 83.95 84.29 84.71 -0.91 705.60 79,719 3.57 40,131 3.12 0.34 19
28 01-Oct 86.70 87.48 84.50 85.06 85.78 -1.32 712.05 259,973 11.63 130,778 10.16 1.12 62
29 30-Sep 83.76 86.70 83.00 86.20 85.69 3.38 721.59 422,435 18.90 214,598 16.67 1.84 103
30 29-Sep 77.29 85.50 76.20 83.38 82.88 9.45 697.98 1,263,742 56.55 215,319 16.73 1.78 103
31 26-Sep 78.20 78.61 76.02 76.18 76.91 -2.61 637.71 84,284 3.77 48,008 3.73 0.37 23
32 25-Sep 79.68 80.39 78.00 78.22 78.96 -1.83 654.79 95,620 4.28 40,817 3.17 0.32 19
33 24-Sep 81.00 82.36 79.38 79.68 80.67 -1.61 667.01 96,211 4.31 40,962 3.18 0.33 20
34 23-Sep 82.42 84.00 80.25 80.98 81.58 -1.75 677.89 169,376 7.58 74,471 5.79 0.61 36
35 22-Sep 85.00 85.00 81.70 82.42 83.58 -4.01 689.95 260,760 11.67 145,558 11.31 1.22 70
36 19-Sep 83.00 88.71 79.20 85.86 84.61 1.73 718.74 1,158,523 51.84 363,116 28.21 3.07 173
37 18-Sep 74.07 88.17 73.48 84.40 83.04 14.86 706.52 3,531,663 158.03 756,534 58.78 6.28 361
38 17-Sep 73.18 74.39 73.18 73.48 73.54 0.44 615.11 66,709 2.99 51,341 3.99 0.38 25
39 16-Sep 74.00 75.88 72.82 73.16 73.64 -1.08 612.43 206,788 9.25 150,130 11.67 1.11 72
40 15-Sep 73.49 74.20 72.99 73.96 73.59 1.44 619.13 55,353 2.48 35,091 2.73 0.26 17
41 12-Sep 73.80 74.50 72.63 72.91 73.30 -1.11 610.34 72,869 3.26 43,374 3.37 0.32 21
42 11-Sep 73.72 75.88 73.35 73.73 74.32 0.01 617.20 96,754 4.33 42,975 3.34 0.32 21
43 10-Sep 73.60 75.00 73.50 73.72 74.17 0.41 617.12 70,004 3.13 41,682 3.24 0.31 20
44 09-Sep 72.50 74.59 72.50 73.42 73.64 0.85 614.61 76,730 3.43 41,532 3.23 0.31 20
45 08-Sep 72.78 74.45 72.11 72.80 73.47 0.30 609.42 85,962 3.85 56,047 4.35 0.41 27
46 05-Sep 73.00 73.70 71.85 72.58 72.95 -0.82 607.58 62,889 2.81 37,408 2.91 0.27 18
47 04-Sep 75.00 75.69 72.70 73.18 73.88 -1.08 612.60 86,253 3.86 37,472 2.91 0.28 18
48 03-Sep 74.10 75.62 73.34 73.98 74.42 -0.38 619.30 177,480 7.94 71,431 5.55 0.53 34
49 02-Sep 72.30 74.95 71.69 74.26 73.43 4.28 621.64 165,851 7.42 97,553 7.58 0.72 47
50 01-Sep 72.26 72.51 70.57 71.21 71.73 -0.72 596.11 89,803 4.02 30,505 2.37 0.22 15
51 29-Aug 72.05 73.30 71.11 71.73 72.35 -1.43 600.46 48,806 2.18 24,344 1.89 0.18 12
52 28-Aug 74.10 74.56 71.70 72.77 72.51 -1.79 609.17 124,484 5.57 69,118 5.37 0.50 33
53 26-Aug 72.01 78.40 71.37 74.10 75.23 2.16 620.30 387,256 17.33 169,281 13.15 1.27 81
54 25-Aug 73.70 73.70 72.36 72.53 72.88 -0.64 607.16 48,273 2.16 35,544 2.76 0.26 17
55 22-Aug 73.72 73.89 72.50 73.00 73.05 -0.48 611.00 74,541 3.34 42,179 3.28 0.31 20
56 21-Aug 73.35 75.00 72.96 73.35 73.61 0.11 614.02 103,484 4.63 44,705 3.47 0.33 21
57 20-Aug 71.73 73.75 71.55 73.27 72.50 2.15 613.35 203,820 9.12 86,554 6.73 0.63 41
58 19-Aug 73.98 74.33 71.50 71.73 72.25 -1.93 600.46 151,038 6.76 85,187 6.62 0.62 41
59 18-Aug 70.94 73.77 70.94 73.14 72.42 4.13 612.26 129,700 5.80 56,136 4.36 0.41 27
60 14-Aug 71.21 79.75 69.66 70.24 72.88 -1.80 587.99 426,153 19.07 200,584 15.59 1.46 96
61 13-Aug 73.80 74.50 70.75 71.53 72.21 -2.49 598.79 178,887 8.00 124,847 9.70 0.90 60
62 12-Aug 74.00 75.25 72.90 73.36 73.87 -0.86 614.11 86,354 3.86 46,144 3.59 0.34 22
63 11-Aug 75.14 77.40 72.00 74.00 74.09 -1.52 619.00 145,740 6.52 78,835 6.13 0.58 38
64 08-Aug 75.87 77.93 74.64 75.14 76.08 -0.96 629.01 97,545 4.36 50,233 3.90 0.38 24
65 07-Aug 76.00 76.44 75.01 75.87 75.59 -1.06 635.12 76,556 3.43 47,615 3.70 0.36 23
66 06-Aug 78.25 78.35 75.30 76.68 76.31 -2.04 641.90 147,807 6.61 81,732 6.35 0.62 39
67 05-Aug 78.60 79.22 77.20 78.28 78.20 -0.18 655.29 55,497 2.48 31,155 2.42 0.24 15

Similar Stocks: ASIANPAINT    INDIGOPNTS    BERGEPAINT    AKZOINDIA    KAMOPAINTS    SHALPAINTS    SIRCA    KANSAINER   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com