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: 119.2 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 21-Apr-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 2; VWAP21: Low52 Price: 35.21 Barrier: 41.05; Drift%: 10.97
Basic Industry: Paints Total Equity: 83,711,178 Low52 Date: 30-Mar-2026 SHP: 74.96 / 0.04 / 0.03 / 24.96
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 144.0 / 98.36 Month: 67.27 / 54.5 Week: 58.18 / 53.22 Day: 46.79 / 44.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 44.51 46.79 44.40 46.11 45.77 2.24 385.99 65,280 3.21 37,425 2.80 0.17 18
2 06-Apr 40.71 45.90 40.71 45.10 43.63 7.46 377.54 86,974 4.28 44,487 3.33 0.19 21
3 02-Apr 39.80 43.00 38.21 41.97 40.72 2.72 351.34 49,740 2.45 25,469 1.91 0.10 12
4 01-Apr 37.05 41.05 37.05 40.86 40.16 13.25 342.04 105,054 5.17 67,459 5.05 0.27 32
5 30-Mar 39.90 40.95 35.21 36.08 37.49 -7.89 302.03 345,423 17.01 228,632 17.13 0.86 109
6 27-Mar 42.18 42.18 38.15 39.17 39.93 -5.80 327.90 314,765 15.50 217,143 16.27 0.87 104
7 25-Mar 42.01 43.98 41.15 41.58 42.62 -1.19 348.07 117,364 5.78 73,505 5.51 0.31 35
8 24-Mar 41.00 43.60 41.00 42.08 42.13 3.47 352.26 191,650 9.44 116,625 8.74 0.49 56
9 23-Mar 44.71 44.74 40.10 40.67 41.93 -9.04 340.45 159,943 7.88 109,103 8.17 0.46 52
10 20-Mar 46.34 46.34 44.55 44.71 45.04 -1.52 374.27 115,285 5.68 84,374 6.32 0.38 40
11 19-Mar 46.90 46.90 45.10 45.40 45.80 -4.80 380.05 189,281 9.32 125,510 9.40 0.57 60
12 18-Mar 45.90 48.50 45.78 47.69 47.58 2.60 399.22 150,136 7.39 103,509 7.75 0.49 50
13 17-Mar 48.35 49.90 45.50 46.48 47.18 -3.87 389.09 176,700 8.70 118,139 8.85 0.56 57
14 16-Mar 49.50 51.03 48.05 48.35 48.88 -2.32 404.74 82,441 4.06 58,705 4.40 0.29 28
15 13-Mar 51.50 52.76 49.00 49.50 50.33 -4.83 414.37 108,110 5.32 83,339 6.24 0.42 40
16 12-Mar 52.26 52.79 51.80 52.01 52.14 -0.48 435.38 85,567 4.21 60,338 4.52 0.31 29
17 11-Mar 51.60 53.47 51.56 52.26 52.55 1.36 437.47 109,487 5.39 83,189 6.23 0.44 40
18 10-Mar 50.80 54.00 50.66 51.56 51.68 1.80 431.61 145,708 7.18 104,022 7.79 0.54 50
19 09-Mar 52.45 52.45 50.51 50.65 51.25 -3.80 424.00 59,050 2.91 48,671 3.65 0.25 23
20 06-Mar 52.53 53.65 52.00 52.65 52.72 0.23 440.74 28,709 1.41 21,460 1.61 0.11 10
21 05-Mar 52.35 53.60 51.73 52.53 52.48 -0.77 439.73 57,672 2.84 38,504 2.88 0.20 18
22 04-Mar 54.02 54.02 52.41 52.94 52.84 -2.00 443.17 63,752 3.14 38,783 2.91 0.20 19
23 02-Mar 54.10 54.99 53.10 54.02 53.98 -2.51 452.21 77,580 3.82 47,317 3.54 0.26 23
24 27-Feb 57.55 57.55 55.11 55.41 55.77 -2.93 463.84 48,234 2.38 31,272 2.34 0.17 15
25 26-Feb 56.08 58.07 55.96 57.08 57.10 1.84 477.82 57,707 2.84 33,662 2.52 0.19 16
26 25-Feb 55.49 58.00 55.49 56.05 56.14 1.03 469.20 48,845 2.41 28,321 2.12 0.16 14
27 24-Feb 57.00 57.35 53.22 55.48 55.54 -2.41 464.43 64,790 3.19 41,835 3.13 0.23 20
28 23-Feb 57.60 58.18 56.60 56.85 57.12 -0.72 475.90 38,104 1.88 28,756 2.15 0.16 14
29 20-Feb 57.10 58.39 56.90 57.26 57.60 -0.56 479.33 31,743 1.56 14,229 1.07 0.08 7
30 19-Feb 59.95 60.00 57.05 57.58 58.28 -3.29 482.01 56,017 2.76 36,944 2.77 0.22 18
31 18-Feb 60.85 60.85 59.10 59.54 59.59 -0.58 498.42 41,367 2.04 30,026 2.25 0.18 14
32 17-Feb 59.14 60.60 58.14 59.89 59.96 1.27 501.35 52,031 2.56 26,546 1.99 0.16 13
33 16-Feb 59.60 60.67 58.71 59.14 59.28 -3.21 495.07 75,132 3.70 46,670 3.50 0.28 22
34 13-Feb 62.72 62.73 59.81 61.10 60.94 -2.58 511.48 36,737 1.81 22,836 1.71 0.14 11
35 12-Feb 63.27 63.97 61.80 62.72 62.92 -0.87 525.04 20,306 1.00 13,348 1.00 0.08 6
36 11-Feb 63.86 64.54 63.00 63.27 63.71 -0.92 529.64 26,604 1.31 17,038 1.28 0.11 8
37 10-Feb 65.13 65.71 63.50 63.86 64.51 -1.95 534.58 61,263 3.02 36,929 2.77 0.24 18
38 09-Feb 63.50 65.40 62.99 65.13 64.44 4.04 545.21 42,837 2.11 28,138 2.11 0.18 13
39 06-Feb 61.14 63.14 60.70 62.60 62.01 2.39 524.03 61,808 3.04 33,810 2.53 0.21 16
40 05-Feb 63.44 63.55 60.15 61.14 61.59 -3.63 511.81 115,109 5.67 87,178 6.53 0.54 42
41 04-Feb 63.27 64.25 62.81 63.44 63.58 0.76 531.06 66,978 3.30 42,070 3.15 0.27 20
42 03-Feb 62.50 63.95 61.54 62.96 63.08 4.13 527.05 55,963 2.76 34,286 2.57 0.22 16
43 02-Feb 61.96 62.64 59.70 60.46 60.91 -2.42 506.12 171,398 8.44 101,104 7.57 0.62 48
44 01-Feb 61.10 63.36 61.10 61.96 62.15 1.41 518.67 38,870 1.91 19,364 1.45 0.12 9
45 30-Jan 63.66 63.95 60.25 61.10 62.30 -4.02 511.48 201,227 9.91 170,450 12.77 1.06 81
46 29-Jan 64.08 65.56 63.10 63.66 64.23 -1.82 532.91 49,230 2.42 28,575 2.14 0.18 14
47 28-Jan 64.00 65.93 63.80 64.84 64.68 1.12 542.78 41,100 2.02 30,133 2.26 0.19 14
48 27-Jan 59.40 66.00 59.39 64.12 62.81 7.10 536.76 230,876 11.37 134,712 10.09 0.85 64
49 23-Jan 66.50 68.91 58.01 59.87 63.57 -7.93 501.18 227,994 11.23 162,710 12.19 1.03 78
50 22-Jan 64.79 67.00 63.50 65.03 65.42 -0.14 544.37 170,365 8.39 128,259 9.61 0.84 61
51 21-Jan 66.20 68.64 63.25 65.12 66.71 -3.12 545.13 158,633 7.81 145,344 10.89 0.97 69
52 20-Jan 68.99 68.99 67.20 67.22 67.63 -1.55 562.71 73,269 3.61 62,316 4.67 0.42 30
53 19-Jan 69.99 70.13 68.00 68.28 68.51 -1.54 571.58 53,602 2.64 36,466 2.73 0.25 17
54 16-Jan 69.40 71.50 66.11 69.35 68.56 -0.42 580.54 182,400 8.98 136,536 10.23 0.94 65
55 14-Jan 67.90 69.81 67.30 69.64 68.89 2.56 582.96 81,136 4.00 59,835 4.48 0.41 29
56 13-Jan 67.50 69.50 67.11 67.90 67.89 -0.44 568.40 36,676 1.81 23,139 1.73 0.16 11
57 12-Jan 68.61 68.98 66.90 68.20 67.65 -0.58 570.91 49,581 2.44 35,141 2.63 0.24 17
58 09-Jan 70.48 72.54 68.05 68.60 70.21 -2.67 574.26 65,882 3.24 27,138 2.03 0.19 13
59 08-Jan 73.50 73.50 68.76 70.48 70.65 -3.68 590.00 92,932 4.58 29,771 2.23 0.21 14
60 07-Jan 72.65 74.92 72.50 73.17 73.50 0.72 612.51 93,048 4.58 49,194 3.69 0.36 24
61 06-Jan 73.58 73.71 72.37 72.65 72.91 -1.17 608.16 83,964 4.13 48,249 3.61 0.35 23
62 05-Jan 76.20 76.45 72.00 73.51 73.91 -2.47 615.36 334,541 16.47 167,834 12.57 1.24 80
63 02-Jan 64.99 76.90 64.00 75.37 72.16 16.78 630.93 991,978 48.85 455,760 34.14 3.29 218
64 01-Jan 61.81 65.00 61.56 64.54 63.78 4.69 540.27 144,658 7.12 96,578 7.23 0.62 46
65 31-Dec 59.10 63.39 58.46 61.65 61.84 2.84 516.08 133,251 6.56 90,513 6.78 0.56 43
66 30-Dec 58.60 60.20 57.65 59.95 59.50 2.41 501.85 83,519 4.11 51,338 3.85 0.31 25
67 29-Dec 58.00 60.10 57.02 58.54 58.52 1.70 490.05 116,328 5.73 74,404 5.57 0.44 36

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