Shalimar Wires Industries share price history

BSE: 532455Textiles & ApparelsSmall Cap

Shalimar Wires Industries Ltd. · Face value ₹2 · Listed May 2002

₹18.89₹0.02 (0.11%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹18.91.

27 Oct: open ₹18.00, high ₹19.49, low ₹17.51

52-week range of traded prices to 27 Oct 2026

₹15.00Low, 16 Mar 2026₹24.97High, 20 Nov 2025

Market cap: ₹81 Cr3,083rd largest listed
P/E: 11.53
P/E without one-offs: 9.10
P/B: 1.87
Dividend yield: Nonein the last 12 months
ROE: 17.4%
ROE without one-offs: 22.1%
ROCE: 15.6%
Debt to equity: 2.12
Volume, BSE: 302

Shalimar Wires Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Shalimar Wires Industries' share price is on record from 2 Jan 2007, when it closed at ₹7.21, to 27 Oct 2026. Its highest close was ₹39.35 on 10 Nov 2010 and its lowest ₹2.84 on 13 May 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.89	−12.8%	22.51	15.17	23.48	23.97	15.00	13,51,484
2025	21.66	−7.1%	24.15	18.88	24.14	25.75	18.43	10,67,719
2024	23.31	−12.3%	35.35	19.88	27.70	38.88	19.70	38,58,665
2023	26.57	+106.8%	29.44	9.90	13.00	30.30	9.51	35,96,420
2022	12.85	−9.8%	22.10	8.38	14.95	23.20	7.40	44,71,394
2021	14.24	+153.8%	14.24	4.01	5.75	14.24	3.92	19,23,637
2020	5.61	+19.9%	6.50	3.37	4.45	6.78	3.16	4,84,258
2019	4.68	−71.7%	18.40	4.56	16.60	19.00	4.35	2,86,071
2018	16.55	−30.0%	33.65	15.75	23.65	35.30	13.50	20,17,793
2017	23.65	+530.7%	23.65	3.07	3.75	23.65	3.07	9,00,137
2016	3.75	−13.0%	6.48	3.21	4.15	6.79	3.13	1,13,125
2015	4.31	−9.3%	5.60	3.34	4.97	5.75	3.20	2,08,716
2014	4.75	−1.0%	8.00	2.84	4.80	8.40	2.80	1,71,198
2013	4.80	−38.4%	8.69	4.40	8.15	8.85	4.32	1,30,587
2012	7.79	−5.6%	10.11	6.95	8.25	10.40	6.72	3,16,490
2011	8.25	−69.2%	26.55	7.14	32.15	32.15	6.80	8,30,920
2010	26.80	+170.2%	39.35	10.41	10.00	42.80	10.00	31,39,413
2009	9.92	+83.0%	16.34	3.55	5.45	16.75	3.55	4,80,185
2008	5.42	−73.8%	23.25	5.42	21.70	23.85	5.42	4,90,562
2007	20.67	–	20.67	5.73	6.06	20.80	5.60	18,91,945

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 4 Feb 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.89	−12.7%	21.84	22.49	17.00	96,893
Sep 2026	21.63	+18.7%	17.76	22.49	17.76	1,32,371
Aug 2026	18.22	−1.2%	18.50	21.00	17.51	1,13,314
Jul 2026	18.45	+4.2%	17.71	22.99	17.01	3,00,406
Jun 2026	17.71	−7.2%	19.99	19.99	16.90	69,288
May 2026	19.08	+2.0%	19.00	21.00	15.01	1,96,341
Apr 2026	18.70	+12.8%	16.58	19.99	16.58	67,848
Mar 2026	16.58	−9.6%	18.25	20.88	15.00	1,99,225
Feb 2026	18.35	−3.5%	19.00	20.00	17.50	59,661
Jan 2026	19.01	−12.2%	23.48	23.97	18.00	1,16,137
Dec 2025	21.66	+4.9%	20.20	23.98	18.43	1,27,601
Nov 2025	20.65	+4.8%	19.70	24.97	18.62	1,29,477
Oct 2025	19.70	+4.3%	19.50	22.00	18.50	66,220
Sep 2025	18.88	−1.9%	19.50	23.90	18.43	1,17,068
Aug 2025	19.25	−12.3%	21.11	22.00	18.50	47,860
Jul 2025	21.95	−0.1%	21.98	24.47	20.02	80,901
Jun 2025	21.98	+5.9%	21.00	25.75	19.80	1,21,360
May 2025	20.75	+2.5%	19.75	23.83	18.70	1,08,743
Apr 2025	20.25	−1.6%	22.25	22.65	19.12	45,835
Mar 2025	20.57	+0.4%	21.50	23.90	19.00	49,187
Feb 2025	20.49	−12.4%	23.90	24.12	18.43	63,907
Jan 2025	23.40	+0.4%	24.14	24.89	21.01	1,09,560
Dec 2024	23.31	+5.6%	22.70	25.23	21.05	93,348
Nov 2024	22.08	−13.1%	25.40	27.68	21.00	1,11,422
Oct 2024	25.40	−9.1%	29.05	29.05	22.32	1,18,517
Sep 2024	27.95	+9.1%	26.99	38.88	23.00	12,33,140
Aug 2024	25.61	+4.2%	24.60	28.37	22.25	3,64,286
Jul 2024	24.58	+11.4%	22.06	27.00	21.52	3,66,242
Jun 2024	22.06	+1.2%	22.87	25.57	20.48	2,70,268
May 2024	21.79	−9.7%	24.49	24.97	20.31	1,75,196
Apr 2024	24.12	+15.4%	21.32	26.95	21.32	1,69,804
Mar 2024	20.90	−11.3%	25.00	25.45	19.70	1,84,484
Feb 2024	23.57	−11.6%	27.48	29.89	23.00	4,67,978
Jan 2024	26.65	+0.3%	27.70	27.70	23.25	3,03,980
Dec 2023	26.57	+15.6%	22.99	30.30	22.10	5,20,853
Nov 2023	22.99	+12.9%	21.28	26.70	19.27	4,90,699
Oct 2023	20.37	+3.0%	19.39	20.99	17.18	1,53,753
Sep 2023	19.78	+2.5%	19.10	24.23	18.51	2,35,801
Aug 2023	19.29	−0.6%	20.00	21.91	18.21	2,80,158
Jul 2023	19.40	+0.8%	19.25	21.16	17.69	2,16,587
Jun 2023	19.25	+54.7%	12.70	21.19	12.31	9,73,677
May 2023	12.44	+0.6%	13.60	14.10	11.50	1,96,751
Apr 2023	12.37	+16.0%	11.00	14.25	11.00	1,23,982
Mar 2023	10.66	+4.7%	10.43	14.55	9.51	2,07,918
Feb 2023	10.18	−15.6%	12.50	12.69	9.53	77,427
Jan 2023	12.06	−6.1%	13.00	13.60	12.00	1,18,814
Dec 2022	12.85	−8.2%	14.00	14.00	11.39	2,17,872
Nov 2022	14.00	−6.2%	15.59	16.10	13.55	1,57,429
Oct 2022	14.93	+4.8%	13.55	17.28	13.54	1,40,722
Sep 2022	14.25	−14.4%	17.99	23.20	14.25	9,17,305
Aug 2022	16.65	+83.8%	9.29	17.95	8.00	7,95,903
Jul 2022	9.06	+0.4%	8.90	10.50	8.01	1,40,882
Jun 2022	9.02	−6.2%	10.00	11.20	7.40	1,66,397
May 2022	9.62	−3.2%	10.10	11.08	8.11	1,84,763
Apr 2022	9.94	−1.7%	10.11	11.35	9.32	3,03,290
Mar 2022	10.11	−14.6%	11.26	12.87	9.53	3,32,164
Feb 2022	11.84	−3.2%	12.23	15.57	11.12	3,69,985
Jan 2022	12.23	−14.1%	14.95	18.19	11.21	7,44,682
Dec 2021	14.24	+110.3%	6.94	14.24	6.34	3,34,571
Nov 2021	6.77	−1.3%	6.90	7.55	6.23	1,65,442
Oct 2021	6.86	−4.2%	7.51	7.87	6.40	1,04,007
Sep 2021	7.16	+7.7%	6.50	7.71	5.89	86,641
Aug 2021	6.65	−4.2%	7.00	7.64	6.00	93,543
Jul 2021	6.94	−4.3%	7.25	7.60	6.46	1,16,424
Jun 2021	7.25	−16.8%	8.28	9.83	6.63	2,27,890
May 2021	8.71	+70.1%	5.25	10.12	4.11	4,22,917
Apr 2021	5.12	+27.7%	4.01	5.31	3.92	1,41,357
Mar 2021	4.01	−24.5%	5.45	5.50	4.00	1,07,062
Feb 2021	5.31	+13.5%	4.80	5.59	4.50	57,539
Jan 2021	4.68	−16.6%	5.75	6.28	4.48	66,244
Dec 2020	5.61	+35.8%	4.39	6.24	4.00	1,05,076
Nov 2020	4.13	+21.1%	3.40	4.65	3.16	60,748
Oct 2020	3.41	−16.8%	4.15	4.34	3.25	44,710
Sep 2020	4.10	−14.0%	4.98	4.98	3.62	83,639
Aug 2020	4.77	−16.0%	5.70	5.96	4.58	94,052
Jul 2020	5.68	+17.1%	4.90	6.24	4.75	29,884
Jun 2020	4.85	+3.2%	4.47	4.85	4.18	15,472
May 2020	4.70	−20.2%	5.90	6.78	4.60	4,523
Apr 2020	5.89	+58.3%	3.72	5.90	3.61	6,782
Mar 2020	3.72	−12.1%	4.23	4.23	3.28	11,700
Feb 2020	4.23	−7.4%	4.57	4.98	4.10	7,356
Jan 2020	4.57	−2.4%	4.45	5.15	4.11	20,316
Dec 2019	4.68	−14.6%	5.21	5.77	4.35	29,548
Nov 2019	5.48	−8.7%	6.00	6.00	5.15	20,404
Oct 2019	6.00	−20.0%	7.50	7.50	5.32	10,525
Sep 2019	7.50	+0.4%	7.84	8.82	7.40	5,848
Aug 2019	7.47	−17.5%	9.06	9.74	6.80	9,011
Jul 2019	9.06	−10.7%	9.70	11.17	8.24	9,629
Jun 2019	10.14	−22.0%	12.60	13.54	9.20	16,789
May 2019	13.00	−3.7%	12.55	14.99	11.30	33,466
Apr 2019	13.50	−10.6%	15.00	15.95	13.25	13,923
Mar 2019	15.10	+3.1%	14.65	17.90	13.52	74,333
Feb 2019	14.65	−3.3%	17.50	17.50	12.15	37,075
Jan 2019	15.15	−8.5%	16.60	19.00	14.00	25,520
Dec 2018	16.55	−5.4%	18.00	19.90	14.30	18,250
Nov 2018	17.50	−7.9%	17.55	21.00	15.60	34,877
Oct 2018	19.00	+4.1%	16.60	19.85	13.50	58,182
Sep 2018	18.25	−7.1%	19.80	21.50	15.20	78,322
Aug 2018	19.65	−6.9%	21.85	23.00	18.30	1,25,524
Jul 2018	21.10	−0.5%	22.20	24.40	20.20	1,80,120
Jun 2018	21.20	−30.6%	32.05	35.30	20.90	4,21,633
May 2018	30.55	+42.1%	22.45	30.55	18.00	3,74,771
Apr 2018	21.50	+32.3%	16.25	22.80	16.20	1,94,706
Mar 2018	16.25	−22.8%	21.00	21.05	15.75	89,553
Feb 2018	21.05	+14.1%	19.20	23.80	16.20	1,47,692
Jan 2018	18.45	−22.0%	23.65	24.90	17.75	2,94,163
Dec 2017	23.65	+56.6%	15.85	23.65	15.85	3,09,734
Nov 2017	15.10	−21.5%	20.15	21.15	13.55	1,23,054
Oct 2017	19.23	+75.5%	11.00	20.94	10.27	2,37,440
Sep 2017	10.96	−0.4%	11.15	11.33	10.35	46,576
Aug 2017	11.00	−2.9%	11.33	11.33	10.50	67,226
Jul 2017	11.33	+34.2%	8.84	11.33	8.84	26,429
Jun 2017	8.44	+3.7%	8.14	8.44	8.14	11,948
May 2017	8.14	+76.2%	4.70	8.14	4.47	38,075
Apr 2017	4.62	+10.0%	4.20	5.67	4.20	18,574
Mar 2017	4.20	−6.7%	4.50	4.72	4.00	11,134
Feb 2017	4.50	+39.3%	3.07	4.50	3.07	4,446
Jan 2017	3.23	−13.9%	3.75	4.09	3.23	5,501
Dec 2016	3.75	−42.1%	6.21	6.79	3.63	10,745
Nov 2016	6.48	+29.9%	4.75	6.48	4.75	11,283
Oct 2016	4.99	+26.3%	4.14	5.00	4.14	2,148
Sep 2016	3.95	−9.2%	4.16	4.20	3.42	11,574
Aug 2016	4.35	+19.5%	3.82	4.56	3.50	6,640
Jul 2016	3.64	+4.3%	3.66	4.03	3.64	1,396
Jun 2016	3.49	+2.0%	3.58	3.87	3.41	3,385
May 2016	3.42	−14.9%	4.00	4.00	3.19	3,550
Apr 2016	4.02	+11.4%	3.79	4.03	3.13	6,143
Mar 2016	3.61	−23.2%	4.50	4.90	3.35	14,217
Feb 2016	4.70	−7.8%	5.30	5.60	4.66	22,252
Jan 2016	5.10	+18.3%	4.15	5.51	3.81	19,792
Dec 2015	4.31	−10.6%	5.00	5.40	4.30	8,213
Nov 2015	4.82	−8.2%	5.25	5.75	4.81	14,987
Oct 2015	5.25	+23.2%	4.05	5.25	3.86	4,122
Sep 2015	4.26	−6.4%	4.55	4.94	4.26	12,837
Aug 2015	4.55	−0.7%	4.59	4.78	4.20	5,136
Jul 2015	4.58	+23.8%	3.70	4.59	3.20	6,469
Jun 2015	3.70	−2.1%	3.60	3.90	3.53	2,432
May 2015	3.78	−2.1%	3.70	4.24	3.47	3,635
Apr 2015	3.86	+12.2%	3.27	4.06	3.27	9,563
Mar 2015	3.44	−26.8%	4.47	4.80	3.43	1,28,022
Feb 2015	4.70	+16.0%	4.25	4.70	4.04	10,219
Jan 2015	4.05	−14.7%	4.97	5.46	4.05	3,081
Dec 2014	4.75	−2.5%	5.07	5.24	4.55	12,221
Nov 2014	4.87	+9.2%	4.46	5.23	4.22	26,822
Oct 2014	4.46	−18.9%	5.23	5.23	3.87	22,061
Sep 2014	5.50	+9.6%	5.02	6.39	5.01	8,008
Aug 2014	5.02	−18.8%	6.10	6.10	5.02	3,017
Jul 2014	6.18	−15.5%	7.32	8.40	6.18	23,302
Jun 2014	7.31	+74.0%	4.41	7.31	3.90	24,554
May 2014	4.20	+26.9%	3.15	4.20	2.80	25,584
Apr 2014	3.31	+5.1%	3.15	4.25	3.15	8,993
Mar 2014	3.15	+1.0%	3.27	3.60	2.80	9,313
Feb 2014	3.12	−18.5%	4.02	4.05	3.12	4,123
Jan 2014	3.83	−20.2%	4.80	4.80	3.81	3,200
Dec 2013	4.80	+1.9%	4.48	4.99	4.32	8,480
Nov 2013	4.71	−13.1%	5.42	5.90	4.71	9,677
Oct 2013	5.42	−1.5%	5.30	6.10	5.28	6,521
Sep 2013	5.50	−8.3%	5.71	5.71	5.50	361
Aug 2013	6.00	0.0%	6.00	6.00	6.00	51
Jul 2013	6.00	+3.4%	6.00	6.00	6.00	399
Jun 2013	5.80	−3.3%	5.71	6.10	5.71	3,345
May 2013	6.00	+0.3%	5.76	6.27	5.42	3,847
Apr 2013	5.98	−0.3%	6.30	6.61	5.98	3,338
Mar 2013	6.00	−13.5%	7.60	8.20	6.00	25,077
Feb 2013	6.94	−13.0%	8.50	8.50	6.31	45,539
Jan 2013	7.98	+2.4%	8.15	8.85	7.26	23,952
Dec 2012	7.79	−1.8%	8.13	8.80	7.56	10,972
Nov 2012	7.93	−11.0%	8.47	8.99	7.51	19,919
Oct 2012	8.91	+19.6%	7.26	9.24	7.26	21,485
Sep 2012	7.45	+4.3%	6.72	8.49	6.72	30,084
Aug 2012	7.14	−4.8%	8.25	8.42	7.04	15,538
Jul 2012	7.50	−2.7%	7.80	8.93	7.31	18,279
Jun 2012	7.71	−0.4%	7.95	8.98	7.31	15,793
May 2012	7.74	−14.9%	8.50	9.45	6.91	25,612
Apr 2012	9.09	+4.2%	8.16	9.89	7.76	26,701
Mar 2012	8.72	−13.7%	9.66	10.40	8.00	43,688
Feb 2012	10.11	+10.9%	9.39	10.12	8.07	61,127
Jan 2012	9.12	+10.5%	8.25	10.29	7.01	27,292
Dec 2011	8.25	−16.8%	9.70	10.25	6.80	27,590
Nov 2011	9.91	−21.6%	12.05	14.00	8.37	35,053
Oct 2011	12.64	−9.3%	13.30	14.88	11.21	14,459
Sep 2011	13.94	+0.3%	14.00	15.40	11.26	17,879
Aug 2011	13.90	−8.0%	13.00	15.85	12.50	59,332
Jul 2011	15.11	+1.4%	14.80	17.50	13.31	62,467
Jun 2011	14.90	+8.4%	13.60	17.90	13.60	1,26,135
May 2011	13.75	−35.4%	21.10	26.50	13.65	1,72,343
Apr 2011	21.30	+31.1%	17.80	26.10	16.10	96,399
Mar 2011	16.25	−5.0%	17.50	20.40	14.60	1,44,329
Feb 2011	17.10	−36.2%	32.15	32.15	16.60	74,934
Dec 2010	26.80	−2.0%	28.05	31.75	21.75	75,483
Nov 2010	27.35	−17.0%	32.50	42.80	25.85	7,27,003
Oct 2010	32.95	+25.0%	25.25	35.00	25.00	4,68,996
Sep 2010	26.35	+14.6%	22.50	29.00	18.60	1,42,836
Aug 2010	23.00	−0.2%	22.55	25.50	21.05	1,71,230
Jul 2010	23.05	+21.0%	18.75	31.10	18.55	9,71,586
Jun 2010	19.05	+11.4%	17.10	19.25	16.15	50,345
May 2010	17.10	−7.3%	18.00	19.85	17.10	1,16,645
Apr 2010	18.45	−0.3%	19.40	20.15	17.40	83,891
Mar 2010	18.50	+15.6%	16.00	19.20	15.50	1,37,800
Feb 2010	16.00	+16.5%	14.41	17.07	13.26	1,09,912
Jan 2010	13.73	+38.4%	10.00	16.90	10.00	83,686
Dec 2009	9.92	−6.2%	10.57	10.57	8.99	14,892
Nov 2009	10.58	−20.2%	13.90	13.90	10.58	11,450
Oct 2009	13.26	+2.1%	12.35	15.04	12.35	92,222
Sep 2009	12.99	+3.9%	12.30	16.75	12.25	90,390
Aug 2009	12.50	+29.4%	11.00	12.65	10.60	1,05,561
Jul 2009	9.66	+22.3%	7.92	9.66	6.75	39,298
Jun 2009	7.90	+48.5%	5.58	8.72	5.58	42,965
May 2009	5.32	+33.0%	4.20	5.32	3.66	14,369
Apr 2009	4.00	+8.1%	3.60	4.12	3.55	54,329
Mar 2009	3.70	−14.9%	4.14	4.14	3.70	12,446
Feb 2009	4.35	−13.0%	5.00	5.00	4.31	1,649
Jan 2009	5.00	−7.7%	5.45	5.45	5.00	614
Dec 2008	5.42	−4.9%	5.42	5.42	5.42	100
Nov 2008	5.70	−15.6%	7.00	7.00	5.70	2,778
Oct 2008	6.75	−27.6%	9.00	9.00	6.65	11,231
Sep 2008	9.32	+3.8%	8.98	9.78	8.51	7,771
Aug 2008	8.98	−2.0%	9.00	9.19	8.18	7,867
Jul 2008	9.16	+11.0%	8.60	9.18	7.75	39,398
Jun 2008	8.25	−8.2%	8.80	9.97	8.25	25,641
May 2008	8.99	+0.8%	9.36	10.60	8.48	21,625
Apr 2008	8.92	+6.2%	8.75	10.80	8.11	37,738
Mar 2008	8.40	−37.3%	12.75	12.75	6.95	37,068
Feb 2008	13.40	−16.3%	15.55	17.30	12.40	29,638
Jan 2008	16.00	−22.6%	21.70	23.85	14.40	2,69,707
Dec 2007	20.67	+43.5%	14.90	20.80	14.00	5,90,875
Nov 2007	14.40	+25.9%	11.25	14.57	10.45	1,34,217
Oct 2007	11.44	−11.1%	13.05	13.25	10.20	2,57,568
Sep 2007	12.87	+53.8%	8.78	16.06	8.78	4,76,670
Aug 2007	8.37	+39.5%	5.71	8.37	5.71	1,20,544
Jul 2007	6.00	−14.2%	7.00	7.40	5.67	21,007
Jun 2007	6.99	−0.1%	7.00	8.60	6.00	56,839
May 2007	7.00	−5.4%	7.20	7.20	5.66	28,164
Apr 2007	7.40	+22.3%	5.75	7.40	5.75	21,195
Mar 2007	6.05	−15.3%	6.80	7.25	5.60	33,684
Feb 2007	7.14	+10.5%	6.20	7.14	6.00	79,115
Jan 2007	6.46	–	6.06	8.45	6.06	72,067

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	18.00	19.49	17.51	18.89	18.90	302
26 Oct 2026	19.77	19.77	17.51	18.91	18.73	643
23 Oct 2026	18.99	18.99	17.00	18.42	17.83	2,996
22 Oct 2026	18.99	18.99	17.02	17.94	18.39	3,554
21 Oct 2026	19.55	19.64	18.03	18.21	18.80	5,228
19 Oct 2026	19.27	19.94	18.50	19.55	18.94	10,281
16 Oct 2026	20.00	21.36	19.27	19.43	19.79	20,006
15 Oct 2026	20.91	21.20	19.76	20.77	20.62	5,171
14 Oct 2026	21.28	21.98	20.11	20.77	20.98	13,649
13 Oct 2026	21.00	21.89	20.99	21.18	21.23	3,786
12 Oct 2026	21.99	22.49	20.55	21.62	21.67	4,775
9 Oct 2026	21.34	21.44	20.10	20.27	20.22	1,048
8 Oct 2026	21.50	21.99	19.75	21.34	21.04	8,777
7 Oct 2026	20.91	21.69	20.91	21.40	21.44	4,677
6 Oct 2026	21.10	21.85	20.05	20.70	20.64	6,062
5 Oct 2026	21.34	22.09	20.20	21.10	21.43	4,140
1 Oct 2026	21.84	21.84	20.05	21.34	20.97	1,798
30 Sep 2026	21.01	22.49	21.00	21.63	21.79	10,138
29 Sep 2026	22.00	22.00	19.70	21.11	20.98	4,989
28 Sep 2026	20.50	22.10	20.50	20.74	20.85	23,321
25 Sep 2026	18.50	20.44	18.50	20.10	19.63	19,733
24 Sep 2026	18.70	19.99	18.70	19.01	19.13	3,853

Prices in ₹ per share as traded, not adjusted.