SHALMPAI.BO Historical Prices | SHALIMA PAIN (BSE INDONEXT) Stock

BSE

0.12% NSE

0.15%

Shalimar Paints Ltd (SHALMPAI.BO)

-BSE

99.20 0.15(0.15%) 19 Jun 3:53PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 Nov, 2012	131.75	131.75	127.20	128.27	16,200	128.27
20 Nov, 2012	131.90	131.90	128.71	129.48	7,200	129.48
19 Nov, 2012	132.75	132.78	130.41	131.01	14,100	131.01
16 Nov, 2012	134.38	136.20	132.02	132.88	22,800	132.88
15 Nov, 2012	130.00	135.40	129.42	133.84	25,500	133.84
14 Nov, 2012	655.40	655.40	655.40	655.40	0	655.40
13 Nov, 2012	655.40	655.40	655.40	655.40	0	655.40
12 Nov, 2012	659.35	662.35	650.50	655.40	1,500	655.40
9 Nov, 2012	661.00	663.00	650.00	653.70	3,000	653.70
8 Nov, 2012	669.85	669.85	655.05	658.55	1,100	658.55
7 Nov, 2012	669.50	680.00	665.00	666.95	6,900	666.95
6 Nov, 2012	671.20	678.25	662.05	664.55	3,300	664.55
5 Nov, 2012	679.00	685.50	667.00	673.00	4,900	673.00
2 Nov, 2012	659.90	691.00	659.90	673.05	7,900	673.05
1 Nov, 2012	645.00	663.00	645.00	660.60	4,200	660.60
31 Oct, 2012	645.00	649.90	638.00	640.00	2,200	640.00
30 Oct, 2012	656.00	658.00	640.05	643.90	1,500	643.90
29 Oct, 2012	657.00	660.00	640.00	642.30	1,700	642.30
26 Oct, 2012	673.00	675.00	655.00	659.40	3,500	659.40
25 Oct, 2012	688.00	689.70	672.20	674.80	8,700	674.80
24 Oct, 2012	679.70	679.70	679.70	679.70	0	679.70
23 Oct, 2012	656.00	688.30	656.00	679.70	15,200	679.70
22 Oct, 2012	640.00	657.95	640.00	653.95	4,500	653.95
19 Oct, 2012	649.90	649.90	632.00	634.95	2,200	634.95
18 Oct, 2012	628.00	659.90	626.00	644.95	10,000	644.95
17 Oct, 2012	645.00	645.00	625.00	628.10	3,700	628.10
16 Oct, 2012	655.00	655.10	639.00	640.70	4,300	640.70
15 Oct, 2012	656.40	663.00	646.30	649.50	3,300	649.50
12 Oct, 2012	657.00	670.00	653.25	656.65	4,200	656.65
11 Oct, 2012	670.00	673.95	653.05	658.20	10,100	658.20
10 Oct, 2012	679.50	685.00	661.10	665.55	6,200	665.55
9 Oct, 2012	675.00	690.10	675.00	681.30	7,000	681.30
8 Oct, 2012	670.60	682.00	666.00	671.00	4,000	671.00
5 Oct, 2012	690.00	692.95	666.00	668.60	7,000	668.60
4 Oct, 2012	688.00	700.00	683.15	687.20	6,800	687.20
3 Oct, 2012	690.00	703.00	679.00	687.75	27,800	687.75
2 Oct, 2012	682.70	682.70	682.70	682.70	0	682.70
1 Oct, 2012	691.95	699.95	676.05	682.70	20,500	682.70
28 Sep, 2012	681.90	699.75	680.00	685.60	21,700	685.60
27 Sep, 2012	677.00	685.00	670.00	676.15	15,500	676.15
26 Sep, 2012	680.95	693.55	672.00	674.15	19,100	674.15
25 Sep, 2012	688.75	694.00	676.00	679.00	9,900	679.00
24 Sep, 2012	684.00	704.00	676.10	681.65	21,800	681.65
21 Sep, 2012	684.95	730.05	680.05	689.35	108,800	689.35
20 Sep, 2012	663.05	700.00	663.00	680.25	46,000	680.25
19 Sep, 2012	666.40	666.40	666.40	666.40	0	666.40
18 Sep, 2012	678.50	700.30	663.00	666.40	55,700	666.40
17 Sep, 2012	669.00	684.00	651.05	677.50	59,700	677.50
14 Sep, 2012	650.00	688.90	620.10	665.65	153,200	665.65
13 Sep, 2012	651.00	685.00	627.75	640.05	69,800	640.05
12 Sep, 2012	665.05	672.45	638.10	654.80	40,500	654.80
11 Sep, 2012	674.30	701.00	654.00	660.55	113,200	660.55
10 Sep, 2012	620.10	689.25	610.00	677.15	192,800	677.15
7 Sep, 2012	570.00	618.75	570.00	618.75	125,000	618.75
6 Sep, 2012	566.10	569.00	555.50	562.50	700	562.50
5 Sep, 2012	575.00	575.00	565.10	566.15	500	566.15
4 Sep, 2012	585.00	585.90	563.70	574.15	900	574.15
3 Sep, 2012	599.00	599.00	575.00	581.25	3,000	581.25
31 Aug, 2012	607.80	620.00	575.00	601.35	9,300	601.35
30 Aug, 2012	568.50	596.55	563.00	596.55	2,200	596.55
29 Aug, 2012	560.00	577.45	560.00	568.15	1,300	568.15
28 Aug, 2012	575.00	580.00	557.05	557.95	1,300	557.95
27 Aug, 2012	583.00	585.00	565.00	568.95	1,000	568.95
24 Aug, 2012	555.50	578.00	555.50	569.00	2,800	569.00
23 Aug, 2012	553.00	570.00	553.00	565.75	1,000	565.75
22 Aug, 2012	543.60	556.00	543.60	550.65	300	550.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SHALMPAI.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Shalimar Paints Ltd (SHALMPAI.BO)