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: 156.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 2; VWAP21: Low52 Price: 92.1 Barrier: -; Drift%: -
Basic Industry: Paints Total Equity: 83,711,178 Low52 Date: 07-Apr-2025 SHP: 74.96 / 0.01 / 0.03 / 25.0
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 144.0 / 98.36 Month: 107.0 / 95.5 Week: 98.7 / 95.61 Day: 98.01 / 96.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 97.74 98.01 96.40 96.68 97.19 -1.87 809.32 54,610 1.83 30,871 2.26 0.30 15
2 10-Jul 96.09 99.49 95.25 98.52 97.28 2.72 824.72 133,495 4.48 88,093 6.46 0.86 42
3 09-Jul 95.40 96.53 95.30 95.91 95.91 0.20 802.87 45,129 1.51 21,252 1.56 0.20 10
4 08-Jul 95.88 96.30 95.15 95.72 95.58 -0.05 801.28 54,627 1.83 22,315 1.64 0.21 11
5 07-Jul 96.10 96.67 95.25 95.77 95.90 -0.17 801.70 75,242 2.52 46,292 3.39 0.44 22
6 04-Jul 96.44 97.21 95.80 95.93 96.46 -0.53 803.04 101,281 3.40 67,343 4.94 0.65 32
7 03-Jul 97.70 97.70 95.61 96.44 96.45 -0.93 807.31 137,006 4.60 73,614 5.40 0.71 35
8 02-Jul 97.75 97.75 95.89 97.35 96.90 0.60 814.93 99,774 3.35 59,633 4.37 0.58 28
9 01-Jul 97.97 98.70 95.80 96.77 97.05 -0.21 810.07 144,214 4.84 63,467 4.65 0.62 30
10 30-Jun 96.36 98.03 96.36 96.97 97.15 1.00 811.75 104,923 3.52 45,121 3.31 0.44 22
11 27-Jun 97.73 98.35 95.62 96.01 96.69 -1.07 803.71 215,709 7.24 133,198 9.76 1.29 64
12 26-Jun 98.19 98.89 96.69 97.05 97.34 -0.96 812.42 96,871 3.25 64,195 4.71 0.62 31
13 25-Jun 98.49 99.18 97.65 97.99 98.36 0.44 820.29 143,703 4.82 87,651 6.43 0.86 42
14 24-Jun 97.70 98.80 97.20 97.56 98.14 1.35 816.69 157,085 5.27 80,951 5.93 0.79 39
15 23-Jun 95.30 96.95 94.37 96.26 95.94 0.98 805.80 131,272 4.40 71,582 5.25 0.69 34
16 20-Jun 96.57 97.09 95.00 95.33 95.65 -0.84 798.02 139,455 4.68 83,777 6.14 0.80 40
17 19-Jun 96.81 97.87 95.40 96.14 96.35 -0.18 804.80 138,453 4.64 79,625 5.84 0.77 38
18 18-Jun 98.91 101.74 95.10 96.31 98.34 -2.38 806.22 582,708 19.55 286,388 20.99 2.82 137
19 17-Jun 98.85 100.55 98.20 98.66 99.47 -0.19 825.89 128,278 4.30 73,912 5.42 0.74 35
20 16-Jun 100.05 100.99 98.60 98.85 99.22 -1.26 827.48 201,876 6.77 111,937 8.21 1.11 53
21 13-Jun 101.50 101.99 99.50 100.11 100.94 -2.33 838.03 402,416 13.50 171,757 12.59 1.73 82
22 12-Jun 101.95 107.76 100.02 102.50 104.39 1.03 858.04 963,700 32.33 315,899 23.16 3.30 151
23 11-Jun 101.15 103.29 100.48 101.46 102.04 0.40 849.33 162,335 5.45 92,238 6.76 0.94 44
24 10-Jun 100.21 101.68 100.00 101.06 100.91 1.47 845.99 88,174 2.96 51,289 3.76 0.52 25
25 09-Jun 99.99 104.20 98.82 99.60 100.44 0.64 833.76 341,151 11.45 195,646 14.34 1.97 93
26 06-Jun 100.50 101.41 98.10 98.97 99.76 -0.56 828.49 166,329 5.58 93,226 6.83 0.93 45
27 05-Jun 97.61 100.90 97.61 99.53 99.74 2.53 833.18 167,747 5.63 108,413 7.95 1.08 52
28 04-Jun 99.00 99.25 96.60 97.07 97.60 -1.84 812.58 129,388 4.34 93,221 6.83 0.91 45
29 03-Jun 100.45 100.45 98.62 98.89 99.12 -0.90 827.82 69,311 2.33 42,636 3.13 0.42 20
30 02-Jun 100.45 100.55 98.66 99.79 99.77 -0.14 835.35 166,409 5.58 107,925 7.91 1.08 52
31 30-May 100.70 101.52 99.50 99.93 100.17 -0.39 836.53 102,805 3.45 73,554 5.39 0.74 35
32 29-May 101.23 102.13 99.90 100.32 100.80 -0.90 839.79 132,632 4.45 90,939 6.67 0.92 43
33 28-May 102.53 103.08 100.80 101.23 101.76 -1.03 847.41 69,157 2.32 45,366 3.33 0.46 22
34 27-May 103.20 103.20 101.00 102.28 101.98 -1.26 856.20 121,733 4.08 64,681 4.74 0.66 31
35 26-May 103.32 104.94 101.35 103.59 103.35 0.79 867.16 278,207 9.33 99,838 7.32 1.03 48
36 23-May 100.80 103.56 99.99 102.78 102.23 2.09 860.38 111,476 3.74 56,998 4.18 0.58 27
37 22-May 100.00 105.10 99.95 100.68 102.30 -0.29 842.80 357,032 11.98 217,352 15.93 2.22 104
38 21-May 102.00 106.10 99.40 100.97 102.56 -0.18 845.23 469,311 15.74 288,239 21.13 2.96 138
39 20-May 103.70 103.99 100.99 101.15 102.25 -1.68 846.74 67,143 2.25 50,244 3.68 0.51 24
40 19-May 102.03 104.21 101.83 102.88 102.98 0.83 861.22 88,235 2.96 50,357 3.69 0.52 25
41 16-May 101.25 103.00 100.40 102.03 101.82 1.18 854.11 129,585 4.35 70,143 5.14 0.71 35
42 15-May 101.10 102.31 100.15 100.84 101.27 -0.12 844.14 131,149 4.40 75,579 5.54 0.77 37
43 14-May 106.00 106.00 100.10 100.96 101.81 -3.75 845.15 206,246 6.92 143,429 10.51 1.46 71
44 13-May 101.99 105.50 100.81 104.89 103.65 3.28 878.05 134,979 4.53 85,414 6.26 0.89 42
45 12-May 103.00 103.00 100.29 101.56 101.28 5.04 850.17 90,000 3.02 46,414 3.40 0.47 23
46 09-May 96.00 97.91 95.50 96.69 96.49 -1.44 809.40 54,999 1.85 28,775 2.11 0.28 14
47 08-May 101.00 101.82 97.26 98.10 99.82 -1.88 821.21 56,781 1.90 33,320 2.44 0.33 16
48 07-May 100.12 101.19 98.12 99.98 99.69 -0.15 836.94 68,642 2.30 40,793 2.99 0.41 20
49 06-May 103.20 104.48 99.10 100.13 101.11 -3.13 838.20 74,940 2.51 49,938 3.66 0.50 25
50 05-May 102.89 105.81 102.67 103.37 103.77 0.78 865.32 64,796 2.17 29,497 2.16 0.31 15
51 02-May 104.99 107.00 101.10 102.57 103.30 -2.30 858.63 90,719 3.04 55,396 4.06 0.57 27
52 30-Apr 108.20 108.20 104.00 104.99 105.98 -2.48 878.88 29,806 1.00 13,640 1.00 0.14 7
53 29-Apr 108.59 110.79 106.99 107.66 108.02 -0.36 901.23 44,850 1.50 23,835 1.75 0.26 12
54 28-Apr 109.30 109.69 107.10 108.05 108.47 -1.39 904.50 39,651 1.33 20,653 1.51 0.22 10
55 25-Apr 115.45 115.50 108.19 109.57 110.72 -4.09 917.22 80,966 2.72 33,668 2.47 0.37 17
56 24-Apr 115.95 115.95 113.71 114.24 114.64 -1.24 956.32 40,329 1.35 19,076 1.40 0.22 9
57 23-Apr 114.49 118.87 112.11 115.67 115.88 2.11 968.29 125,615 4.21 61,719 4.52 0.72 30
58 22-Apr 114.30 116.00 113.00 113.28 114.42 -0.47 948.28 63,123 2.12 32,025 2.35 0.37 16
59 21-Apr 113.32 119.20 109.83 113.82 115.01 1.44 952.80 223,793 7.51 117,325 8.60 1.35 58
60 17-Apr 114.00 114.45 111.11 112.20 112.37 -0.13 939.24 42,637 1.43 14,161 1.04 0.16 7
61 16-Apr 114.70 116.00 111.40 112.35 113.49 -1.52 940.50 78,733 2.64 34,984 2.56 0.40 17
62 15-Apr 107.02 115.10 106.80 114.08 110.10 6.29 954.98 401,282 13.46 262,779 19.26 2.89 130
63 11-Apr 109.67 110.87 106.66 107.33 107.63 -0.18 898.47 91,905 3.08 47,469 3.48 0.51 23
64 09-Apr 107.82 111.65 102.77 107.52 107.30 4.09 900.06 419,767 14.08 134,788 9.88 1.45 66
65 08-Apr 96.50 103.30 96.50 103.30 101.25 10.00 864.74 193,885 6.50 88,280 6.47 0.89 44
66 07-Apr 98.00 98.24 92.10 93.91 94.08 -7.88 786.13 260,674 8.75 130,887 9.60 1.23 65
67 04-Apr 104.65 105.00 100.00 101.94 101.71 -0.70 853.35 62,207 2.09 30,948 2.27 0.31 15

Similar Stocks: ASIANPAINT    INDIGOPNTS    BERGEPAINT    AKZOINDIA    KAMOPAINTS    SHALPAINTS    SIRCA    KANSAINER    SIDDHIKA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com