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: 154.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 16-Sep-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 2; VWAP21: Low52 Price: 69.66 Barrier: 82.99; Drift%: -14.04
Basic Industry: Paints Total Equity: 83,711,178 Low52 Date: 14-Aug-2025 SHP: 74.96 / 0.0 / 0.03 / 25.01
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 144.0 / 98.36 Month: 99.49 / 80.66 Week: 79.75 / 69.66 Day: 74.56 / 71.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 74.10 74.56 71.70 72.77 72.51 -1.79 609.17 124,484 4.84 69,118 4.81 0.50 33
2 26-Aug 72.01 78.40 71.37 74.10 75.23 2.16 620.30 387,256 15.06 169,281 11.78 1.27 81
3 25-Aug 73.70 73.70 72.36 72.53 72.88 -0.64 607.16 48,273 1.88 35,544 2.47 0.26 17
4 22-Aug 73.72 73.89 72.50 73.00 73.05 -0.48 611.00 74,541 2.90 42,179 2.93 0.31 20
5 21-Aug 73.35 75.00 72.96 73.35 73.61 0.11 614.02 103,484 4.02 44,705 3.11 0.33 21
6 20-Aug 71.73 73.75 71.55 73.27 72.50 2.15 613.35 203,820 7.92 86,554 6.02 0.63 41
7 19-Aug 73.98 74.33 71.50 71.73 72.25 -1.93 600.46 151,038 5.87 85,187 5.93 0.62 41
8 18-Aug 70.94 73.77 70.94 73.14 72.42 4.13 612.26 129,700 5.04 56,136 3.91 0.41 27
9 14-Aug 71.21 79.75 69.66 70.24 72.88 -1.80 587.99 426,153 16.57 200,584 13.96 1.46 96
10 13-Aug 73.80 74.50 70.75 71.53 72.21 -2.49 598.79 178,887 6.95 124,847 8.69 0.90 60
11 12-Aug 74.00 75.25 72.90 73.36 73.87 -0.86 614.11 86,354 3.36 46,144 3.21 0.34 22
12 11-Aug 75.14 77.40 72.00 74.00 74.09 -1.52 619.00 145,740 5.67 78,835 5.48 0.58 38
13 08-Aug 75.87 77.93 74.64 75.14 76.08 -0.96 629.01 97,545 3.79 50,233 3.49 0.38 24
14 07-Aug 76.00 76.44 75.01 75.87 75.59 -1.06 635.12 76,556 2.98 47,615 3.31 0.36 23
15 06-Aug 78.25 78.35 75.30 76.68 76.31 -2.04 641.90 147,807 5.75 81,732 5.69 0.62 39
16 05-Aug 78.60 79.22 77.20 78.28 78.20 -0.18 655.29 55,497 2.16 31,155 2.17 0.24 15
17 04-Aug 78.49 79.69 78.20 78.42 78.88 0.23 656.46 82,388 3.20 47,540 3.31 0.37 23
18 01-Aug 81.71 82.99 78.01 78.24 79.98 -4.25 654.96 347,347 13.50 238,846 16.62 1.91 114
19 31-Jul 81.24 82.98 80.66 81.71 81.95 0.58 684.00 80,517 3.13 44,681 3.11 0.37 21
20 30-Jul 82.95 84.40 81.00 81.24 82.31 -1.10 680.07 178,027 6.92 102,401 7.12 0.84 49
21 29-Jul 83.24 83.84 81.00 82.14 82.01 -1.32 687.60 224,909 8.74 137,842 9.59 1.13 66
22 28-Jul 85.40 86.57 82.80 83.24 84.57 -1.51 696.81 403,381 15.68 282,849 19.68 2.39 135
23 25-Jul 92.29 92.68 84.10 84.52 87.17 -8.42 707.53 671,045 26.09 470,358 32.73 4.10 225
24 24-Jul 94.20 94.88 91.83 92.29 92.89 -1.06 772.57 138,418 5.38 95,424 6.64 0.89 46
25 23-Jul 95.90 96.25 92.56 93.28 93.78 -2.59 780.86 177,490 6.90 117,930 8.20 1.11 56
26 22-Jul 96.10 96.50 95.54 95.76 95.87 -0.47 801.62 28,164 1.09 14,372 1.00 0.14 7
27 21-Jul 96.00 96.81 96.00 96.21 96.28 -0.42 805.39 46,281 1.80 25,724 1.79 0.25 12
28 18-Jul 97.02 97.69 96.12 96.62 96.72 -0.80 808.82 25,721 1.00 15,895 1.11 0.15 8
29 17-Jul 98.00 98.43 97.15 97.40 97.52 -0.50 815.35 48,201 1.87 27,632 1.92 0.27 13
30 16-Jul 97.97 99.05 96.82 97.89 97.90 0.53 819.45 76,340 2.97 42,199 2.94 0.41 20
31 15-Jul 96.40 98.29 96.21 97.37 97.15 1.17 815.10 69,457 2.70 36,094 2.51 0.35 17
32 14-Jul 96.60 96.60 95.71 96.24 96.15 -0.46 805.64 27,952 1.09 15,008 1.04 0.14 7
33 11-Jul 97.74 98.01 96.40 96.68 97.19 -1.87 809.32 54,610 2.12 30,871 2.15 0.30 15
34 10-Jul 96.09 99.49 95.25 98.52 97.28 2.72 824.72 133,495 5.19 88,093 6.13 0.86 42
35 09-Jul 95.40 96.53 95.30 95.91 95.91 0.20 802.87 45,129 1.75 21,252 1.48 0.20 10
36 08-Jul 95.88 96.30 95.15 95.72 95.58 -0.05 801.28 54,627 2.12 22,315 1.55 0.21 11
37 07-Jul 96.10 96.67 95.25 95.77 95.90 -0.17 801.70 75,242 2.93 46,292 3.22 0.44 22
38 04-Jul 96.44 97.21 95.80 95.93 96.46 -0.53 803.04 101,281 3.94 67,343 4.69 0.65 32
39 03-Jul 97.70 97.70 95.61 96.44 96.45 -0.93 807.31 137,006 5.33 73,614 5.12 0.71 35
40 02-Jul 97.75 97.75 95.89 97.35 96.90 0.60 814.93 99,774 3.88 59,633 4.15 0.58 28
41 01-Jul 97.97 98.70 95.80 96.77 97.05 -0.21 810.07 144,214 5.61 63,467 4.42 0.62 30
42 30-Jun 96.36 98.03 96.36 96.97 97.15 1.00 811.75 104,923 4.08 45,121 3.14 0.44 22
43 27-Jun 97.73 98.35 95.62 96.01 96.69 -1.07 803.71 215,709 8.39 133,198 9.27 1.29 64
44 26-Jun 98.19 98.89 96.69 97.05 97.34 -0.96 812.42 96,871 3.77 64,195 4.47 0.62 31
45 25-Jun 98.49 99.18 97.65 97.99 98.36 0.44 820.29 143,703 5.59 87,651 6.10 0.86 42
46 24-Jun 97.70 98.80 97.20 97.56 98.14 1.35 816.69 157,085 6.11 80,951 5.63 0.79 39
47 23-Jun 95.30 96.95 94.37 96.26 95.94 0.98 805.80 131,272 5.10 71,582 4.98 0.69 34
48 20-Jun 96.57 97.09 95.00 95.33 95.65 -0.84 798.02 139,455 5.42 83,777 5.83 0.80 40
49 19-Jun 96.81 97.87 95.40 96.14 96.35 -0.18 804.80 138,453 5.38 79,625 5.54 0.77 38
50 18-Jun 98.91 101.74 95.10 96.31 98.34 -2.38 806.22 582,708 22.65 286,388 19.93 2.82 137
51 17-Jun 98.85 100.55 98.20 98.66 99.47 -0.19 825.89 128,278 4.99 73,912 5.14 0.74 35
52 16-Jun 100.05 100.99 98.60 98.85 99.22 -1.26 827.48 201,876 7.85 111,937 7.79 1.11 53
53 13-Jun 101.50 101.99 99.50 100.11 100.94 -2.33 838.03 402,416 15.64 171,757 11.95 1.73 82
54 12-Jun 101.95 107.76 100.02 102.50 104.39 1.03 858.04 963,700 37.47 315,899 21.98 3.30 151
55 11-Jun 101.15 103.29 100.48 101.46 102.04 0.40 849.33 162,335 6.31 92,238 6.42 0.94 44
56 10-Jun 100.21 101.68 100.00 101.06 100.91 1.47 845.99 88,174 3.43 51,289 3.57 0.52 25
57 09-Jun 99.99 104.20 98.82 99.60 100.44 0.64 833.76 341,151 13.26 195,646 13.61 1.97 93
58 06-Jun 100.50 101.41 98.10 98.97 99.76 -0.56 828.49 166,329 6.47 93,226 6.49 0.93 45
59 05-Jun 97.61 100.90 97.61 99.53 99.74 2.53 833.18 167,747 6.52 108,413 7.54 1.08 52
60 04-Jun 99.00 99.25 96.60 97.07 97.60 -1.84 812.58 129,388 5.03 93,221 6.49 0.91 45
61 03-Jun 100.45 100.45 98.62 98.89 99.12 -0.90 827.82 69,311 2.69 42,636 2.97 0.42 20
62 02-Jun 100.45 100.55 98.66 99.79 99.77 -0.14 835.35 166,409 6.47 107,925 7.51 1.08 52
63 30-May 100.70 101.52 99.50 99.93 100.17 -0.39 836.53 102,805 4.00 73,554 5.12 0.74 35
64 29-May 101.23 102.13 99.90 100.32 100.80 -0.90 839.79 132,632 5.16 90,939 6.33 0.92 43
65 28-May 102.53 103.08 100.80 101.23 101.76 -1.03 847.41 69,157 2.69 45,366 3.16 0.46 22
66 27-May 103.20 103.20 101.00 102.28 101.98 -1.26 856.20 121,733 4.73 64,681 4.50 0.66 31
67 26-May 103.32 104.94 101.35 103.59 103.35 0.79 867.16 278,207 10.82 99,838 6.95 1.03 48

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