[{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-16T00:00:00","DayHigh":51.34,"Daylow":50.25,"DayOpen":50.26,"Dayclose":50.52,"TotalVolume":3403.0,"TotalValue":171776.0,"DMCAP":422.91,"del_vol":2482.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-15T00:00:00","DayHigh":52.5,"Daylow":50.37,"DayOpen":52.37,"Dayclose":51.03,"TotalVolume":6343.0,"TotalValue":326832.0,"DMCAP":427.18,"del_vol":3785.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-14T00:00:00","DayHigh":53.7,"Daylow":51.2,"DayOpen":53.7,"Dayclose":51.98,"TotalVolume":28026.0,"TotalValue":1469683.0,"DMCAP":435.13,"del_vol":24057.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-13T00:00:00","DayHigh":53.88,"Daylow":50.51,"DayOpen":53.88,"Dayclose":53.27,"TotalVolume":6679.0,"TotalValue":346304.0,"DMCAP":445.93,"del_vol":4336.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-10T00:00:00","DayHigh":51.64,"Daylow":49.0,"DayOpen":49.0,"Dayclose":51.47,"TotalVolume":6557.0,"TotalValue":335649.0,"DMCAP":430.86,"del_vol":6165.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-09T00:00:00","DayHigh":52.55,"Daylow":50.5,"DayOpen":51.01,"Dayclose":50.52,"TotalVolume":4041.0,"TotalValue":205412.0,"DMCAP":422.91,"del_vol":3395.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-08T00:00:00","DayHigh":53.15,"Daylow":50.55,"DayOpen":52.58,"Dayclose":50.95,"TotalVolume":2893.0,"TotalValue":150074.0,"DMCAP":426.51,"del_vol":2210.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-07T00:00:00","DayHigh":54.99,"Daylow":52.54,"DayOpen":54.99,"Dayclose":53.32,"TotalVolume":10986.0,"TotalValue":585113.0,"DMCAP":446.35,"del_vol":8903.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-06T00:00:00","DayHigh":53.9,"Daylow":50.0,"DayOpen":52.09,"Dayclose":52.48,"TotalVolume":14609.0,"TotalValue":756530.0,"DMCAP":439.32,"del_vol":11187.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-03T00:00:00","DayHigh":56.5,"Daylow":51.01,"DayOpen":56.5,"Dayclose":52.09,"TotalVolume":5698.0,"TotalValue":296092.0,"DMCAP":436.05,"del_vol":4410.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-02T00:00:00","DayHigh":53.03,"Daylow":51.75,"DayOpen":52.45,"Dayclose":52.05,"TotalVolume":2684.0,"TotalValue":140270.0,"DMCAP":435.72,"del_vol":2207.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-07-01T00:00:00","DayHigh":52.5,"Daylow":51.66,"DayOpen":52.4,"Dayclose":52.5,"TotalVolume":1931.0,"TotalValue":100550.0,"DMCAP":439.48,"del_vol":1803.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-30T00:00:00","DayHigh":51.77,"Daylow":48.25,"DayOpen":48.25,"Dayclose":50.43,"TotalVolume":2585.0,"TotalValue":131497.0,"DMCAP":422.16,"del_vol":2224.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-29T00:00:00","DayHigh":56.0,"Daylow":51.05,"DayOpen":56.0,"Dayclose":51.36,"TotalVolume":2614.0,"TotalValue":135669.0,"DMCAP":429.94,"del_vol":2421.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-25T00:00:00","DayHigh":53.23,"Daylow":52.0,"DayOpen":53.0,"Dayclose":52.14,"TotalVolume":5309.0,"TotalValue":279233.0,"DMCAP":436.47,"del_vol":4808.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-24T00:00:00","DayHigh":53.6,"Daylow":51.98,"DayOpen":53.57,"Dayclose":52.04,"TotalVolume":1809.0,"TotalValue":95991.0,"DMCAP":435.63,"del_vol":1630.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-23T00:00:00","DayHigh":54.85,"Daylow":53.39,"DayOpen":54.65,"Dayclose":53.86,"TotalVolume":5656.0,"TotalValue":307219.0,"DMCAP":450.87,"del_vol":4069.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-22T00:00:00","DayHigh":54.85,"Daylow":53.79,"DayOpen":54.45,"Dayclose":54.0,"TotalVolume":3094.0,"TotalValue":167422.0,"DMCAP":452.04,"del_vol":2332.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-19T00:00:00","DayHigh":54.76,"Daylow":51.29,"DayOpen":51.67,"Dayclose":54.21,"TotalVolume":44419.0,"TotalValue":2336644.0,"DMCAP":453.8,"del_vol":37695.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-18T00:00:00","DayHigh":52.12,"Daylow":50.97,"DayOpen":52.12,"Dayclose":51.67,"TotalVolume":4809.0,"TotalValue":247852.0,"DMCAP":432.54,"del_vol":4193.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-17T00:00:00","DayHigh":54.1,"Daylow":52.0,"DayOpen":53.04,"Dayclose":52.12,"TotalVolume":3163.0,"TotalValue":168023.0,"DMCAP":436.3,"del_vol":3061.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-16T00:00:00","DayHigh":53.33,"Daylow":52.35,"DayOpen":52.37,"Dayclose":53.04,"TotalVolume":1711.0,"TotalValue":90465.0,"DMCAP":444.0,"del_vol":1410.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-15T00:00:00","DayHigh":53.6,"Daylow":52.43,"DayOpen":52.82,"Dayclose":52.73,"TotalVolume":2172.0,"TotalValue":115008.0,"DMCAP":441.41,"del_vol":2009.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-12T00:00:00","DayHigh":54.95,"Daylow":50.74,"DayOpen":54.95,"Dayclose":52.3,"TotalVolume":2009.0,"TotalValue":103192.0,"DMCAP":437.81,"del_vol":1741.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-11T00:00:00","DayHigh":53.0,"Daylow":51.0,"DayOpen":53.0,"Dayclose":51.11,"TotalVolume":6740.0,"TotalValue":347922.0,"DMCAP":427.85,"del_vol":6227.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-10T00:00:00","DayHigh":54.5,"Daylow":47.5,"DayOpen":47.5,"Dayclose":53.41,"TotalVolume":15835.0,"TotalValue":834685.0,"DMCAP":447.1,"del_vol":9217.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-09T00:00:00","DayHigh":51.0,"Daylow":49.0,"DayOpen":51.0,"Dayclose":49.69,"TotalVolume":1548.0,"TotalValue":76764.0,"DMCAP":415.96,"del_vol":1241.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-08T00:00:00","DayHigh":51.99,"Daylow":48.5,"DayOpen":51.99,"Dayclose":48.93,"TotalVolume":1837.0,"TotalValue":92104.0,"DMCAP":409.6,"del_vol":1576.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-05T00:00:00","DayHigh":51.25,"Daylow":50.4,"DayOpen":50.93,"Dayclose":50.86,"TotalVolume":3751.0,"TotalValue":190272.0,"DMCAP":425.76,"del_vol":3098.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-04T00:00:00","DayHigh":50.92,"Daylow":48.5,"DayOpen":48.5,"Dayclose":50.22,"TotalVolume":2633.0,"TotalValue":132106.0,"DMCAP":420.4,"del_vol":2082.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-03T00:00:00","DayHigh":50.5,"Daylow":46.9,"DayOpen":50.5,"Dayclose":48.77,"TotalVolume":3188.0,"TotalValue":155744.0,"DMCAP":408.26,"del_vol":2364.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-02T00:00:00","DayHigh":50.74,"Daylow":49.7,"DayOpen":50.43,"Dayclose":50.72,"TotalVolume":932.0,"TotalValue":46904.0,"DMCAP":424.58,"del_vol":658.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-06-01T00:00:00","DayHigh":51.61,"Daylow":49.4,"DayOpen":51.3,"Dayclose":49.59,"TotalVolume":3108.0,"TotalValue":155314.0,"DMCAP":415.12,"del_vol":2530.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-29T00:00:00","DayHigh":53.85,"Daylow":50.97,"DayOpen":53.2,"Dayclose":51.7,"TotalVolume":2572.0,"TotalValue":133725.0,"DMCAP":432.79,"del_vol":2067.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-27T00:00:00","DayHigh":52.94,"Daylow":51.54,"DayOpen":51.85,"Dayclose":52.52,"TotalVolume":6289.0,"TotalValue":331134.0,"DMCAP":439.65,"del_vol":4996.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-26T00:00:00","DayHigh":51.9,"Daylow":51.09,"DayOpen":51.1,"Dayclose":51.9,"TotalVolume":401.0,"TotalValue":20647.0,"DMCAP":434.46,"del_vol":387.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-25T00:00:00","DayHigh":52.16,"Daylow":50.5,"DayOpen":51.1,"Dayclose":50.53,"TotalVolume":7360.0,"TotalValue":377100.0,"DMCAP":422.99,"del_vol":4648.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-22T00:00:00","DayHigh":50.86,"Daylow":49.5,"DayOpen":50.2,"Dayclose":50.08,"TotalVolume":1330.0,"TotalValue":66943.0,"DMCAP":419.23,"del_vol":1260.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-21T00:00:00","DayHigh":51.16,"Daylow":46.45,"DayOpen":46.45,"Dayclose":50.0,"TotalVolume":1269.0,"TotalValue":63696.0,"DMCAP":418.56,"del_vol":1058.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-20T00:00:00","DayHigh":50.51,"Daylow":48.06,"DayOpen":48.06,"Dayclose":49.67,"TotalVolume":4006.0,"TotalValue":199688.0,"DMCAP":415.79,"del_vol":3232.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-19T00:00:00","DayHigh":50.6,"Daylow":48.52,"DayOpen":49.65,"Dayclose":49.04,"TotalVolume":1515.0,"TotalValue":75043.0,"DMCAP":410.52,"del_vol":945.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-18T00:00:00","DayHigh":53.0,"Daylow":48.21,"DayOpen":53.0,"Dayclose":48.97,"TotalVolume":3476.0,"TotalValue":170021.0,"DMCAP":409.93,"del_vol":2689.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-15T00:00:00","DayHigh":51.2,"Daylow":50.05,"DayOpen":51.2,"Dayclose":50.33,"TotalVolume":1754.0,"TotalValue":88665.0,"DMCAP":421.32,"del_vol":1652.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-14T00:00:00","DayHigh":53.32,"Daylow":50.0,"DayOpen":51.85,"Dayclose":50.36,"TotalVolume":5586.0,"TotalValue":283301.0,"DMCAP":421.57,"del_vol":4804.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-13T00:00:00","DayHigh":53.84,"Daylow":51.35,"DayOpen":51.35,"Dayclose":51.92,"TotalVolume":5679.0,"TotalValue":301142.0,"DMCAP":434.63,"del_vol":1956.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-12T00:00:00","DayHigh":53.26,"Daylow":51.47,"DayOpen":53.1,"Dayclose":52.22,"TotalVolume":4493.0,"TotalValue":235528.0,"DMCAP":437.14,"del_vol":3917.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-11T00:00:00","DayHigh":59.4,"Daylow":53.88,"DayOpen":59.4,"Dayclose":54.09,"TotalVolume":2691.0,"TotalValue":146501.0,"DMCAP":452.79,"del_vol":2215.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-08T00:00:00","DayHigh":56.89,"Daylow":53.25,"DayOpen":53.25,"Dayclose":54.92,"TotalVolume":6701.0,"TotalValue":372758.0,"DMCAP":459.74,"del_vol":4424.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-07T00:00:00","DayHigh":56.95,"Daylow":52.49,"DayOpen":54.25,"Dayclose":56.25,"TotalVolume":15484.0,"TotalValue":869585.0,"DMCAP":470.88,"del_vol":12386.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-06T00:00:00","DayHigh":54.0,"Daylow":52.08,"DayOpen":52.1,"Dayclose":53.19,"TotalVolume":3988.0,"TotalValue":210709.0,"DMCAP":445.26,"del_vol":3525.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-05T00:00:00","DayHigh":53.51,"Daylow":50.1,"DayOpen":50.1,"Dayclose":51.98,"TotalVolume":2822.0,"TotalValue":149363.0,"DMCAP":435.13,"del_vol":2391.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-05-04T00:00:00","DayHigh":53.08,"Daylow":48.39,"DayOpen":48.39,"Dayclose":52.45,"TotalVolume":1711.0,"TotalValue":88861.0,"DMCAP":439.07,"del_vol":1527.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-30T00:00:00","DayHigh":52.0,"Daylow":51.0,"DayOpen":52.0,"Dayclose":51.66,"TotalVolume":1510.0,"TotalValue":77811.0,"DMCAP":432.45,"del_vol":1310.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-29T00:00:00","DayHigh":56.9,"Daylow":52.05,"DayOpen":56.9,"Dayclose":52.42,"TotalVolume":1418.0,"TotalValue":74659.0,"DMCAP":438.81,"del_vol":1183.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-28T00:00:00","DayHigh":53.08,"Daylow":48.22,"DayOpen":48.22,"Dayclose":52.54,"TotalVolume":4418.0,"TotalValue":231430.0,"DMCAP":439.82,"del_vol":3459.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-27T00:00:00","DayHigh":52.29,"Daylow":49.25,"DayOpen":49.5,"Dayclose":51.56,"TotalVolume":3471.0,"TotalValue":178869.0,"DMCAP":431.61,"del_vol":2665.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-24T00:00:00","DayHigh":53.95,"Daylow":50.01,"DayOpen":53.95,"Dayclose":50.25,"TotalVolume":3641.0,"TotalValue":187230.0,"DMCAP":420.65,"del_vol":2368.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-23T00:00:00","DayHigh":52.9,"Daylow":52.0,"DayOpen":52.9,"Dayclose":52.83,"TotalVolume":4808.0,"TotalValue":252838.0,"DMCAP":442.25,"del_vol":3943.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-22T00:00:00","DayHigh":53.93,"Daylow":52.0,"DayOpen":53.55,"Dayclose":52.3,"TotalVolume":1737.0,"TotalValue":91913.0,"DMCAP":437.81,"del_vol":1428.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-21T00:00:00","DayHigh":54.85,"Daylow":53.72,"DayOpen":54.85,"Dayclose":54.1,"TotalVolume":689.0,"TotalValue":37570.0,"DMCAP":452.88,"del_vol":686.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-20T00:00:00","DayHigh":54.59,"Daylow":53.0,"DayOpen":53.0,"Dayclose":53.79,"TotalVolume":6800.0,"TotalValue":367367.0,"DMCAP":450.28,"del_vol":5315.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-17T00:00:00","DayHigh":54.6,"Daylow":52.44,"DayOpen":54.0,"Dayclose":54.05,"TotalVolume":10481.0,"TotalValue":560539.0,"DMCAP":452.46,"del_vol":7526.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-16T00:00:00","DayHigh":54.09,"Daylow":52.36,"DayOpen":52.88,"Dayclose":53.17,"TotalVolume":8498.0,"TotalValue":454155.0,"DMCAP":445.09,"del_vol":6794.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-15T00:00:00","DayHigh":53.23,"Daylow":51.24,"DayOpen":51.24,"Dayclose":51.8,"TotalVolume":22345.0,"TotalValue":1167476.0,"DMCAP":433.62,"del_vol":6089.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-13T00:00:00","DayHigh":50.95,"Daylow":48.05,"DayOpen":50.0,"Dayclose":50.24,"TotalVolume":3422.0,"TotalValue":169927.0,"DMCAP":420.56,"del_vol":2740.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-10T00:00:00","DayHigh":51.1,"Daylow":49.64,"DayOpen":49.64,"Dayclose":50.81,"TotalVolume":6988.0,"TotalValue":352276.0,"DMCAP":425.34,"del_vol":5577.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-09T00:00:00","DayHigh":49.95,"Daylow":47.91,"DayOpen":48.93,"Dayclose":49.64,"TotalVolume":5248.0,"TotalValue":256579.0,"DMCAP":415.54,"del_vol":4749.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-08T00:00:00","DayHigh":49.13,"Daylow":47.6,"DayOpen":48.0,"Dayclose":48.93,"TotalVolume":7026.0,"TotalValue":339068.0,"DMCAP":409.6,"del_vol":6760.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-07T00:00:00","DayHigh":46.16,"Daylow":44.42,"DayOpen":45.01,"Dayclose":45.65,"TotalVolume":1690.0,"TotalValue":76922.0,"DMCAP":382.14,"del_vol":1100.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-06T00:00:00","DayHigh":45.16,"Daylow":41.3,"DayOpen":42.51,"Dayclose":44.78,"TotalVolume":14735.0,"TotalValue":634884.0,"DMCAP":374.86,"del_vol":12350.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-02T00:00:00","DayHigh":42.19,"Daylow":38.44,"DayOpen":40.0,"Dayclose":41.68,"TotalVolume":7186.0,"TotalValue":291283.0,"DMCAP":348.91,"del_vol":5805.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-04-01T00:00:00","DayHigh":41.0,"Daylow":34.37,"DayOpen":34.37,"Dayclose":40.85,"TotalVolume":14573.0,"TotalValue":581977.0,"DMCAP":341.96,"del_vol":9432.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-30T00:00:00","DayHigh":40.84,"Daylow":35.99,"DayOpen":38.82,"Dayclose":36.1,"TotalVolume":32371.0,"TotalValue":1210520.0,"DMCAP":302.2,"del_vol":25605.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-27T00:00:00","DayHigh":41.81,"Daylow":38.2,"DayOpen":41.81,"Dayclose":38.82,"TotalVolume":34953.0,"TotalValue":1384281.0,"DMCAP":324.97,"del_vol":29144.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-25T00:00:00","DayHigh":43.83,"Daylow":41.25,"DayOpen":43.25,"Dayclose":41.81,"TotalVolume":10656.0,"TotalValue":456753.0,"DMCAP":350.0,"del_vol":7295.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-24T00:00:00","DayHigh":43.7,"Daylow":41.05,"DayOpen":43.7,"Dayclose":42.07,"TotalVolume":26996.0,"TotalValue":1139004.0,"DMCAP":352.17,"del_vol":19129.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-23T00:00:00","DayHigh":46.8,"Daylow":40.11,"DayOpen":46.8,"Dayclose":40.7,"TotalVolume":11489.0,"TotalValue":481273.0,"DMCAP":340.7,"del_vol":9983.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-20T00:00:00","DayHigh":49.0,"Daylow":44.6,"DayOpen":49.0,"Dayclose":44.65,"TotalVolume":5308.0,"TotalValue":239723.0,"DMCAP":373.77,"del_vol":2678.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-19T00:00:00","DayHigh":46.8,"Daylow":44.0,"DayOpen":44.0,"Dayclose":45.64,"TotalVolume":6222.0,"TotalValue":285771.0,"DMCAP":382.06,"del_vol":4716.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-18T00:00:00","DayHigh":48.66,"Daylow":45.74,"DayOpen":46.67,"Dayclose":48.07,"TotalVolume":37322.0,"TotalValue":1779170.0,"DMCAP":402.4,"del_vol":29983.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-17T00:00:00","DayHigh":49.9,"Daylow":45.6,"DayOpen":48.3,"Dayclose":46.67,"TotalVolume":8612.0,"TotalValue":409035.0,"DMCAP":390.68,"del_vol":7201.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-16T00:00:00","DayHigh":54.0,"Daylow":47.88,"DayOpen":54.0,"Dayclose":48.51,"TotalVolume":10147.0,"TotalValue":496127.0,"DMCAP":406.08,"del_vol":8727.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-13T00:00:00","DayHigh":55.7,"Daylow":49.3,"DayOpen":55.7,"Dayclose":49.5,"TotalVolume":22330.0,"TotalValue":1125525.0,"DMCAP":414.37,"del_vol":19347.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-12T00:00:00","DayHigh":52.98,"Daylow":51.73,"DayOpen":52.0,"Dayclose":51.99,"TotalVolume":13429.0,"TotalValue":703534.0,"DMCAP":435.21,"del_vol":12725.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-11T00:00:00","DayHigh":53.49,"Daylow":51.99,"DayOpen":52.0,"Dayclose":52.42,"TotalVolume":14479.0,"TotalValue":761859.0,"DMCAP":438.81,"del_vol":12356.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-10T00:00:00","DayHigh":52.5,"Daylow":51.0,"DayOpen":52.5,"Dayclose":51.6,"TotalVolume":4851.0,"TotalValue":250365.0,"DMCAP":431.95,"del_vol":3768.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-09T00:00:00","DayHigh":52.74,"Daylow":50.32,"DayOpen":51.5,"Dayclose":50.66,"TotalVolume":6369.0,"TotalValue":326853.0,"DMCAP":424.08,"del_vol":5358.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-06T00:00:00","DayHigh":53.75,"Daylow":52.54,"DayOpen":53.21,"Dayclose":52.82,"TotalVolume":4039.0,"TotalValue":212636.0,"DMCAP":442.16,"del_vol":4026.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-05T00:00:00","DayHigh":54.17,"Daylow":51.88,"DayOpen":54.17,"Dayclose":52.38,"TotalVolume":1933.0,"TotalValue":101789.0,"DMCAP":438.48,"del_vol":1055.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-04T00:00:00","DayHigh":54.0,"Daylow":51.69,"DayOpen":54.0,"Dayclose":52.81,"TotalVolume":15037.0,"TotalValue":795086.0,"DMCAP":442.08,"del_vol":13172.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-03-02T00:00:00","DayHigh":55.38,"Daylow":47.11,"DayOpen":47.11,"Dayclose":54.22,"TotalVolume":6768.0,"TotalValue":371477.0,"DMCAP":453.88,"del_vol":6679.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-27T00:00:00","DayHigh":56.89,"Daylow":55.13,"DayOpen":56.5,"Dayclose":55.64,"TotalVolume":1698.0,"TotalValue":94890.0,"DMCAP":465.77,"del_vol":1291.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-26T00:00:00","DayHigh":58.0,"Daylow":56.2,"DayOpen":56.25,"Dayclose":57.1,"TotalVolume":3787.0,"TotalValue":214628.0,"DMCAP":477.99,"del_vol":3477.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-25T00:00:00","DayHigh":59.99,"Daylow":55.39,"DayOpen":59.99,"Dayclose":56.1,"TotalVolume":2776.0,"TotalValue":155577.0,"DMCAP":469.62,"del_vol":2321.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-24T00:00:00","DayHigh":56.81,"Daylow":54.22,"DayOpen":56.51,"Dayclose":55.5,"TotalVolume":3054.0,"TotalValue":169253.0,"DMCAP":464.6,"del_vol":2172.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-23T00:00:00","DayHigh":57.82,"Daylow":56.55,"DayOpen":57.82,"Dayclose":56.81,"TotalVolume":1676.0,"TotalValue":95265.0,"DMCAP":475.56,"del_vol":1399.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-20T00:00:00","DayHigh":58.4,"Daylow":57.34,"DayOpen":57.39,"Dayclose":57.34,"TotalVolume":6144.0,"TotalValue":354788.0,"DMCAP":480.0,"del_vol":6064.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-19T00:00:00","DayHigh":59.63,"Daylow":57.26,"DayOpen":59.56,"Dayclose":57.99,"TotalVolume":4879.0,"TotalValue":284037.0,"DMCAP":485.44,"del_vol":4237.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-18T00:00:00","DayHigh":61.9,"Daylow":59.43,"DayOpen":61.9,"Dayclose":59.63,"TotalVolume":321.0,"TotalValue":19178.0,"DMCAP":499.17,"del_vol":320.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-17T00:00:00","DayHigh":60.87,"Daylow":58.0,"DayOpen":58.0,"Dayclose":59.89,"TotalVolume":2360.0,"TotalValue":140790.0,"DMCAP":501.35,"del_vol":1471.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-16T00:00:00","DayHigh":60.59,"Daylow":58.9,"DayOpen":60.0,"Dayclose":59.0,"TotalVolume":3037.0,"TotalValue":180308.0,"DMCAP":493.9,"del_vol":2721.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-13T00:00:00","DayHigh":62.76,"Daylow":60.11,"DayOpen":62.76,"Dayclose":61.19,"TotalVolume":1609.0,"TotalValue":98312.0,"DMCAP":512.23,"del_vol":1494.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-12T00:00:00","DayHigh":63.85,"Daylow":62.51,"DayOpen":63.22,"Dayclose":62.66,"TotalVolume":2396.0,"TotalValue":150916.0,"DMCAP":524.53,"del_vol":1739.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-11T00:00:00","DayHigh":64.25,"Daylow":62.96,"DayOpen":64.25,"Dayclose":63.79,"TotalVolume":782.0,"TotalValue":49815.0,"DMCAP":533.99,"del_vol":676.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-10T00:00:00","DayHigh":65.45,"Daylow":63.54,"DayOpen":65.3,"Dayclose":63.82,"TotalVolume":2615.0,"TotalValue":167726.0,"DMCAP":534.24,"del_vol":2450.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-09T00:00:00","DayHigh":65.0,"Daylow":63.46,"DayOpen":63.85,"Dayclose":64.79,"TotalVolume":2689.0,"TotalValue":172660.0,"DMCAP":542.36,"del_vol":2314.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-06T00:00:00","DayHigh":63.0,"Daylow":60.95,"DayOpen":62.08,"Dayclose":62.83,"TotalVolume":3096.0,"TotalValue":192042.0,"DMCAP":525.96,"del_vol":2501.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-05T00:00:00","DayHigh":63.19,"Daylow":60.24,"DayOpen":63.19,"Dayclose":61.66,"TotalVolume":961.0,"TotalValue":58725.0,"DMCAP":516.16,"del_vol":866.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-04T00:00:00","DayHigh":64.24,"Daylow":63.17,"DayOpen":63.17,"Dayclose":63.71,"TotalVolume":18123.0,"TotalValue":1152162.0,"DMCAP":533.32,"del_vol":17714.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-03T00:00:00","DayHigh":64.08,"Daylow":62.0,"DayOpen":62.0,"Dayclose":63.0,"TotalVolume":4397.0,"TotalValue":277079.0,"DMCAP":527.38,"del_vol":3473.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-02T00:00:00","DayHigh":62.52,"Daylow":59.31,"DayOpen":62.06,"Dayclose":60.79,"TotalVolume":5256.0,"TotalValue":316890.0,"DMCAP":508.88,"del_vol":4761.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-02-01T00:00:00","DayHigh":62.98,"Daylow":61.43,"DayOpen":61.84,"Dayclose":62.35,"TotalVolume":336.0,"TotalValue":20951.0,"DMCAP":521.94,"del_vol":253.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-30T00:00:00","DayHigh":63.24,"Daylow":60.5,"DayOpen":63.24,"Dayclose":61.47,"TotalVolume":9466.0,"TotalValue":592906.0,"DMCAP":514.57,"del_vol":8822.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-29T00:00:00","DayHigh":65.09,"Daylow":63.64,"DayOpen":65.09,"Dayclose":63.95,"TotalVolume":3755.0,"TotalValue":241297.0,"DMCAP":535.33,"del_vol":2579.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-28T00:00:00","DayHigh":65.22,"Daylow":63.9,"DayOpen":63.9,"Dayclose":65.0,"TotalVolume":1490.0,"TotalValue":96312.0,"DMCAP":544.12,"del_vol":1217.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-27T00:00:00","DayHigh":66.0,"Daylow":61.06,"DayOpen":61.5,"Dayclose":63.57,"TotalVolume":11567.0,"TotalValue":730157.0,"DMCAP":532.15,"del_vol":5789.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-23T00:00:00","DayHigh":68.5,"Daylow":58.5,"DayOpen":67.0,"Dayclose":60.14,"TotalVolume":12528.0,"TotalValue":814803.0,"DMCAP":503.44,"del_vol":8642.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-22T00:00:00","DayHigh":67.0,"Daylow":64.0,"DayOpen":64.0,"Dayclose":64.85,"TotalVolume":17303.0,"TotalValue":1136872.0,"DMCAP":542.87,"del_vol":12686.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-21T00:00:00","DayHigh":69.61,"Daylow":63.94,"DayOpen":67.5,"Dayclose":65.17,"TotalVolume":10479.0,"TotalValue":707556.0,"DMCAP":545.55,"del_vol":8932.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-20T00:00:00","DayHigh":68.25,"Daylow":66.92,"DayOpen":68.16,"Dayclose":67.09,"TotalVolume":1138.0,"TotalValue":76720.0,"DMCAP":561.62,"del_vol":1067.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-19T00:00:00","DayHigh":70.29,"Daylow":68.0,"DayOpen":70.29,"Dayclose":68.56,"TotalVolume":1342.0,"TotalValue":92045.0,"DMCAP":573.92,"del_vol":1029.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-16T00:00:00","DayHigh":71.0,"Daylow":65.98,"DayOpen":69.51,"Dayclose":68.62,"TotalVolume":5842.0,"TotalValue":398517.0,"DMCAP":574.43,"del_vol":4223.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-14T00:00:00","DayHigh":69.77,"Daylow":67.65,"DayOpen":67.65,"Dayclose":69.73,"TotalVolume":1126.0,"TotalValue":77444.0,"DMCAP":583.72,"del_vol":1020.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-13T00:00:00","DayHigh":68.84,"Daylow":67.1,"DayOpen":68.84,"Dayclose":68.34,"TotalVolume":1790.0,"TotalValue":121698.0,"DMCAP":572.08,"del_vol":1157.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-12T00:00:00","DayHigh":68.91,"Daylow":64.55,"DayOpen":64.55,"Dayclose":68.75,"TotalVolume":6877.0,"TotalValue":470251.0,"DMCAP":575.51,"del_vol":5903.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-09T00:00:00","DayHigh":76.8,"Daylow":68.0,"DayOpen":76.8,"Dayclose":69.21,"TotalVolume":10466.0,"TotalValue":737446.0,"DMCAP":579.37,"del_vol":6086.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-08T00:00:00","DayHigh":73.13,"Daylow":69.35,"DayOpen":73.11,"Dayclose":70.27,"TotalVolume":12891.0,"TotalValue":919575.0,"DMCAP":588.24,"del_vol":7253.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-07T00:00:00","DayHigh":75.99,"Daylow":72.16,"DayOpen":75.99,"Dayclose":72.95,"TotalVolume":17500.0,"TotalValue":1274136.0,"DMCAP":610.67,"del_vol":12170.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-06T00:00:00","DayHigh":73.8,"Daylow":72.51,"DayOpen":73.79,"Dayclose":72.86,"TotalVolume":8581.0,"TotalValue":628091.0,"DMCAP":609.92,"del_vol":2441.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-05T00:00:00","DayHigh":76.5,"Daylow":72.58,"DayOpen":76.23,"Dayclose":73.48,"TotalVolume":27835.0,"TotalValue":2063010.0,"DMCAP":615.11,"del_vol":18617.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-02T00:00:00","DayHigh":77.0,"Daylow":62.97,"DayOpen":62.97,"Dayclose":75.37,"TotalVolume":84766.0,"TotalValue":6105044.0,"DMCAP":630.93,"del_vol":39619.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2026-01-01T00:00:00","DayHigh":65.02,"Daylow":61.72,"DayOpen":62.88,"Dayclose":64.59,"TotalVolume":73255.0,"TotalValue":4691544.0,"DMCAP":540.69,"del_vol":68456.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-31T00:00:00","DayHigh":63.47,"Daylow":59.16,"DayOpen":60.05,"Dayclose":61.7,"TotalVolume":8435.0,"TotalValue":519567.0,"DMCAP":516.5,"del_vol":4682.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-30T00:00:00","DayHigh":60.5,"Daylow":58.38,"DayOpen":58.73,"Dayclose":60.01,"TotalVolume":9863.0,"TotalValue":589065.0,"DMCAP":502.35,"del_vol":8221.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-29T00:00:00","DayHigh":60.0,"Daylow":57.2,"DayOpen":58.0,"Dayclose":58.34,"TotalVolume":3536.0,"TotalValue":206829.0,"DMCAP":488.37,"del_vol":2820.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-26T00:00:00","DayHigh":58.0,"Daylow":55.89,"DayOpen":56.1,"Dayclose":57.8,"TotalVolume":2127.0,"TotalValue":122141.0,"DMCAP":483.85,"del_vol":1798.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-24T00:00:00","DayHigh":59.13,"Daylow":55.0,"DayOpen":57.91,"Dayclose":56.31,"TotalVolume":4802.0,"TotalValue":273685.0,"DMCAP":471.38,"del_vol":2536.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-23T00:00:00","DayHigh":59.03,"Daylow":57.11,"DayOpen":57.79,"Dayclose":57.65,"TotalVolume":8001.0,"TotalValue":467530.0,"DMCAP":482.59,"del_vol":7484.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-22T00:00:00","DayHigh":58.0,"Daylow":55.0,"DayOpen":55.0,"Dayclose":57.64,"TotalVolume":4954.0,"TotalValue":284073.0,"DMCAP":482.51,"del_vol":3860.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-19T00:00:00","DayHigh":56.5,"Daylow":54.81,"DayOpen":56.5,"Dayclose":55.12,"TotalVolume":5364.0,"TotalValue":296643.0,"DMCAP":461.42,"del_vol":5008.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-18T00:00:00","DayHigh":56.69,"Daylow":54.1,"DayOpen":54.1,"Dayclose":55.08,"TotalVolume":11820.0,"TotalValue":653410.0,"DMCAP":461.08,"del_vol":8285.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-17T00:00:00","DayHigh":58.06,"Daylow":54.95,"DayOpen":57.63,"Dayclose":55.22,"TotalVolume":5939.0,"TotalValue":331790.0,"DMCAP":462.25,"del_vol":4624.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-16T00:00:00","DayHigh":59.78,"Daylow":57.01,"DayOpen":58.4,"Dayclose":57.63,"TotalVolume":2447.0,"TotalValue":143134.0,"DMCAP":482.43,"del_vol":1916.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-15T00:00:00","DayHigh":60.55,"Daylow":58.25,"DayOpen":60.3,"Dayclose":59.13,"TotalVolume":3468.0,"TotalValue":207232.0,"DMCAP":494.98,"del_vol":3161.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-12T00:00:00","DayHigh":61.0,"Daylow":59.55,"DayOpen":60.84,"Dayclose":60.54,"TotalVolume":3148.0,"TotalValue":189854.0,"DMCAP":506.79,"del_vol":2424.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-11T00:00:00","DayHigh":61.0,"Daylow":59.3,"DayOpen":59.52,"Dayclose":60.71,"TotalVolume":6168.0,"TotalValue":373504.0,"DMCAP":508.21,"del_vol":5444.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-10T00:00:00","DayHigh":62.07,"Daylow":59.81,"DayOpen":60.94,"Dayclose":60.02,"TotalVolume":10573.0,"TotalValue":642670.0,"DMCAP":502.43,"del_vol":9406.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-09T00:00:00","DayHigh":60.76,"Daylow":58.55,"DayOpen":58.99,"Dayclose":60.01,"TotalVolume":5633.0,"TotalValue":335636.0,"DMCAP":502.35,"del_vol":3872.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-08T00:00:00","DayHigh":62.3,"Daylow":58.83,"DayOpen":61.0,"Dayclose":59.97,"TotalVolume":6955.0,"TotalValue":419059.0,"DMCAP":502.02,"del_vol":5088.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-05T00:00:00","DayHigh":64.42,"Daylow":61.65,"DayOpen":64.07,"Dayclose":61.93,"TotalVolume":9997.0,"TotalValue":630177.0,"DMCAP":518.42,"del_vol":6803.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-04T00:00:00","DayHigh":65.53,"Daylow":63.9,"DayOpen":65.29,"Dayclose":63.97,"TotalVolume":4162.0,"TotalValue":268350.0,"DMCAP":535.5,"del_vol":3525.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-03T00:00:00","DayHigh":66.06,"Daylow":64.36,"DayOpen":66.06,"Dayclose":64.65,"TotalVolume":4629.0,"TotalValue":302502.0,"DMCAP":541.19,"del_vol":4088.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-02T00:00:00","DayHigh":65.93,"Daylow":65.08,"DayOpen":65.5,"Dayclose":65.59,"TotalVolume":1893.0,"TotalValue":123941.0,"DMCAP":549.06,"del_vol":1204.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-12-01T00:00:00","DayHigh":67.24,"Daylow":65.0,"DayOpen":66.97,"Dayclose":65.93,"TotalVolume":5124.0,"TotalValue":339792.0,"DMCAP":551.91,"del_vol":3610.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-28T00:00:00","DayHigh":67.75,"Daylow":66.46,"DayOpen":66.94,"Dayclose":66.56,"TotalVolume":1680.0,"TotalValue":112649.0,"DMCAP":557.18,"del_vol":1431.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-27T00:00:00","DayHigh":68.22,"Daylow":66.0,"DayOpen":67.99,"Dayclose":67.24,"TotalVolume":9133.0,"TotalValue":614065.0,"DMCAP":562.87,"del_vol":6943.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-26T00:00:00","DayHigh":68.09,"Daylow":65.58,"DayOpen":67.24,"Dayclose":67.44,"TotalVolume":10249.0,"TotalValue":684974.0,"DMCAP":564.55,"del_vol":6973.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-25T00:00:00","DayHigh":70.99,"Daylow":66.1,"DayOpen":70.99,"Dayclose":66.61,"TotalVolume":6518.0,"TotalValue":445204.0,"DMCAP":557.6,"del_vol":5053.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-24T00:00:00","DayHigh":69.2,"Daylow":67.0,"DayOpen":68.42,"Dayclose":67.33,"TotalVolume":3797.0,"TotalValue":260593.0,"DMCAP":563.63,"del_vol":3124.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-21T00:00:00","DayHigh":70.0,"Daylow":68.01,"DayOpen":70.0,"Dayclose":68.27,"TotalVolume":3952.0,"TotalValue":271162.0,"DMCAP":571.5,"del_vol":2939.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-20T00:00:00","DayHigh":71.49,"Daylow":68.88,"DayOpen":71.49,"Dayclose":68.96,"TotalVolume":2925.0,"TotalValue":204191.0,"DMCAP":577.27,"del_vol":2552.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-19T00:00:00","DayHigh":72.54,"Daylow":68.18,"DayOpen":68.18,"Dayclose":70.01,"TotalVolume":11931.0,"TotalValue":841577.0,"DMCAP":586.06,"del_vol":6672.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-18T00:00:00","DayHigh":70.66,"Daylow":69.15,"DayOpen":70.21,"Dayclose":69.54,"TotalVolume":6187.0,"TotalValue":434877.0,"DMCAP":582.13,"del_vol":4772.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-17T00:00:00","DayHigh":71.14,"Daylow":70.0,"DayOpen":70.21,"Dayclose":70.31,"TotalVolume":10497.0,"TotalValue":741236.0,"DMCAP":588.57,"del_vol":7748.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-14T00:00:00","DayHigh":74.88,"Daylow":70.18,"DayOpen":74.88,"Dayclose":71.24,"TotalVolume":5406.0,"TotalValue":390744.0,"DMCAP":596.36,"del_vol":3762.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-13T00:00:00","DayHigh":76.85,"Daylow":73.0,"DayOpen":76.57,"Dayclose":73.42,"TotalVolume":17154.0,"TotalValue":1277846.0,"DMCAP":614.61,"del_vol":10037.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-12T00:00:00","DayHigh":78.72,"Daylow":74.83,"DayOpen":75.4,"Dayclose":77.17,"TotalVolume":12649.0,"TotalValue":975479.0,"DMCAP":646.0,"del_vol":9240.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-11T00:00:00","DayHigh":76.0,"Daylow":73.0,"DayOpen":73.8,"Dayclose":74.33,"TotalVolume":10175.0,"TotalValue":748047.0,"DMCAP":622.23,"del_vol":8730.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-10T00:00:00","DayHigh":76.75,"Daylow":73.5,"DayOpen":76.75,"Dayclose":73.77,"TotalVolume":4365.0,"TotalValue":331239.0,"DMCAP":617.54,"del_vol":3957.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-07T00:00:00","DayHigh":75.39,"Daylow":73.2,"DayOpen":73.2,"Dayclose":75.2,"TotalVolume":3561.0,"TotalValue":266527.0,"DMCAP":629.51,"del_vol":2632.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-06T00:00:00","DayHigh":78.93,"Daylow":74.31,"DayOpen":75.25,"Dayclose":74.6,"TotalVolume":11795.0,"TotalValue":894836.0,"DMCAP":624.49,"del_vol":9177.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-04T00:00:00","DayHigh":78.38,"Daylow":77.04,"DayOpen":78.38,"Dayclose":77.15,"TotalVolume":1200.0,"TotalValue":92844.0,"DMCAP":645.83,"del_vol":1043.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-11-03T00:00:00","DayHigh":78.62,"Daylow":77.64,"DayOpen":78.37,"Dayclose":78.35,"TotalVolume":3429.0,"TotalValue":267861.0,"DMCAP":655.88,"del_vol":2746.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-31T00:00:00","DayHigh":79.32,"Daylow":77.34,"DayOpen":77.9,"Dayclose":77.98,"TotalVolume":2574.0,"TotalValue":200453.0,"DMCAP":652.78,"del_vol":2281.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-30T00:00:00","DayHigh":79.18,"Daylow":77.31,"DayOpen":78.8,"Dayclose":77.48,"TotalVolume":2389.0,"TotalValue":186686.0,"DMCAP":648.59,"del_vol":1651.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-29T00:00:00","DayHigh":79.85,"Daylow":77.69,"DayOpen":78.0,"Dayclose":78.97,"TotalVolume":1282.0,"TotalValue":100978.0,"DMCAP":661.07,"del_vol":1123.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-28T00:00:00","DayHigh":79.1,"Daylow":76.86,"DayOpen":78.8,"Dayclose":77.4,"TotalVolume":3826.0,"TotalValue":297243.0,"DMCAP":647.92,"del_vol":3289.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-27T00:00:00","DayHigh":79.05,"Daylow":77.24,"DayOpen":79.05,"Dayclose":77.88,"TotalVolume":5641.0,"TotalValue":441604.0,"DMCAP":651.94,"del_vol":4135.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-24T00:00:00","DayHigh":79.53,"Daylow":78.75,"DayOpen":79.53,"Dayclose":79.35,"TotalVolume":2039.0,"TotalValue":161623.0,"DMCAP":664.25,"del_vol":1832.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-23T00:00:00","DayHigh":80.71,"Daylow":78.11,"DayOpen":80.71,"Dayclose":79.53,"TotalVolume":5294.0,"TotalValue":423503.0,"DMCAP":665.76,"del_vol":4242.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-21T00:00:00","DayHigh":82.24,"Daylow":79.19,"DayOpen":79.19,"Dayclose":81.62,"TotalVolume":1339.0,"TotalValue":109338.0,"DMCAP":683.25,"del_vol":821.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-20T00:00:00","DayHigh":82.2,"Daylow":80.13,"DayOpen":80.2,"Dayclose":81.02,"TotalVolume":15974.0,"TotalValue":1299124.0,"DMCAP":678.23,"del_vol":11658.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-17T00:00:00","DayHigh":87.98,"Daylow":78.89,"DayOpen":83.59,"Dayclose":80.02,"TotalVolume":113391.0,"TotalValue":9356437.0,"DMCAP":669.86,"del_vol":69379.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-16T00:00:00","DayHigh":80.56,"Daylow":79.0,"DayOpen":80.3,"Dayclose":79.89,"TotalVolume":4813.0,"TotalValue":383787.0,"DMCAP":668.77,"del_vol":3679.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-15T00:00:00","DayHigh":80.68,"Daylow":79.48,"DayOpen":80.49,"Dayclose":80.2,"TotalVolume":3239.0,"TotalValue":260107.0,"DMCAP":671.36,"del_vol":2514.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-14T00:00:00","DayHigh":83.0,"Daylow":79.25,"DayOpen":83.0,"Dayclose":79.51,"TotalVolume":1479.0,"TotalValue":119232.0,"DMCAP":665.59,"del_vol":1469.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-13T00:00:00","DayHigh":81.75,"Daylow":79.71,"DayOpen":81.75,"Dayclose":81.55,"TotalVolume":5053.0,"TotalValue":405615.0,"DMCAP":682.66,"del_vol":3876.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-10T00:00:00","DayHigh":82.95,"Daylow":80.5,"DayOpen":82.95,"Dayclose":80.5,"TotalVolume":4351.0,"TotalValue":352132.0,"DMCAP":673.87,"del_vol":4151.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-09T00:00:00","DayHigh":83.47,"Daylow":81.65,"DayOpen":81.65,"Dayclose":82.0,"TotalVolume":5336.0,"TotalValue":439139.0,"DMCAP":686.43,"del_vol":3728.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-08T00:00:00","DayHigh":83.39,"Daylow":82.36,"DayOpen":82.88,"Dayclose":82.82,"TotalVolume":2884.0,"TotalValue":238829.0,"DMCAP":693.3,"del_vol":1878.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-07T00:00:00","DayHigh":83.52,"Daylow":82.56,"DayOpen":83.52,"Dayclose":82.64,"TotalVolume":7546.0,"TotalValue":625488.0,"DMCAP":691.79,"del_vol":6194.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-06T00:00:00","DayHigh":86.83,"Daylow":81.63,"DayOpen":85.12,"Dayclose":82.58,"TotalVolume":9599.0,"TotalValue":812245.0,"DMCAP":691.29,"del_vol":6612.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-03T00:00:00","DayHigh":85.99,"Daylow":84.0,"DayOpen":85.99,"Dayclose":84.28,"TotalVolume":3442.0,"TotalValue":290953.0,"DMCAP":705.52,"del_vol":2700.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-10-01T00:00:00","DayHigh":87.53,"Daylow":84.61,"DayOpen":86.15,"Dayclose":85.17,"TotalVolume":13812.0,"TotalValue":1187823.0,"DMCAP":712.97,"del_vol":7620.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-30T00:00:00","DayHigh":86.5,"Daylow":82.98,"DayOpen":83.99,"Dayclose":86.22,"TotalVolume":26886.0,"TotalValue":2305827.0,"DMCAP":721.76,"del_vol":18679.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-29T00:00:00","DayHigh":85.5,"Daylow":75.02,"DayOpen":75.02,"Dayclose":83.16,"TotalVolume":63777.0,"TotalValue":5286655.0,"DMCAP":696.14,"del_vol":29968.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-26T00:00:00","DayHigh":78.21,"Daylow":76.0,"DayOpen":78.21,"Dayclose":76.88,"TotalVolume":3734.0,"TotalValue":287580.0,"DMCAP":643.57,"del_vol":3070.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-25T00:00:00","DayHigh":80.36,"Daylow":78.0,"DayOpen":79.61,"Dayclose":78.21,"TotalVolume":5385.0,"TotalValue":424501.0,"DMCAP":654.71,"del_vol":3586.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-24T00:00:00","DayHigh":81.7,"Daylow":79.5,"DayOpen":80.51,"Dayclose":79.61,"TotalVolume":17658.0,"TotalValue":1417263.0,"DMCAP":666.42,"del_vol":13751.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-23T00:00:00","DayHigh":83.79,"Daylow":80.83,"DayOpen":82.48,"Dayclose":81.05,"TotalVolume":22711.0,"TotalValue":1853103.0,"DMCAP":678.48,"del_vol":13574.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-22T00:00:00","DayHigh":87.49,"Daylow":82.0,"DayOpen":87.49,"Dayclose":82.48,"TotalVolume":14056.0,"TotalValue":1175074.0,"DMCAP":690.45,"del_vol":10526.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-19T00:00:00","DayHigh":88.71,"Daylow":81.0,"DayOpen":82.94,"Dayclose":85.66,"TotalVolume":167329.0,"TotalValue":14269127.0,"DMCAP":717.07,"del_vol":54917.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-18T00:00:00","DayHigh":88.56,"Daylow":73.01,"DayOpen":74.8,"Dayclose":84.18,"TotalVolume":608428.0,"TotalValue":50869409.0,"DMCAP":704.68,"del_vol":263389.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-17T00:00:00","DayHigh":74.28,"Daylow":72.6,"DayOpen":72.6,"Dayclose":73.8,"TotalVolume":6447.0,"TotalValue":475002.0,"DMCAP":617.79,"del_vol":4500.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-16T00:00:00","DayHigh":75.5,"Daylow":72.82,"DayOpen":75.0,"Dayclose":73.11,"TotalVolume":23687.0,"TotalValue":1750314.0,"DMCAP":612.01,"del_vol":18680.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-15T00:00:00","DayHigh":74.28,"Daylow":71.8,"DayOpen":71.8,"Dayclose":74.02,"TotalVolume":23324.0,"TotalValue":1719629.0,"DMCAP":619.63,"del_vol":21031.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-12T00:00:00","DayHigh":74.42,"Daylow":72.6,"DayOpen":74.0,"Dayclose":73.0,"TotalVolume":7229.0,"TotalValue":532155.0,"DMCAP":611.09,"del_vol":5779.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-11T00:00:00","DayHigh":76.0,"Daylow":73.5,"DayOpen":75.0,"Dayclose":73.75,"TotalVolume":14194.0,"TotalValue":1060971.0,"DMCAP":617.37,"del_vol":7323.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-10T00:00:00","DayHigh":75.16,"Daylow":73.41,"DayOpen":73.41,"Dayclose":73.83,"TotalVolume":9459.0,"TotalValue":701748.0,"DMCAP":618.04,"del_vol":6752.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-09T00:00:00","DayHigh":74.5,"Daylow":72.5,"DayOpen":74.34,"Dayclose":73.41,"TotalVolume":10957.0,"TotalValue":806700.0,"DMCAP":614.52,"del_vol":9119.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-08T00:00:00","DayHigh":74.45,"Daylow":72.4,"DayOpen":73.48,"Dayclose":72.88,"TotalVolume":7013.0,"TotalValue":515433.0,"DMCAP":610.09,"del_vol":3680.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-05T00:00:00","DayHigh":73.62,"Daylow":72.15,"DayOpen":72.15,"Dayclose":72.71,"TotalVolume":8104.0,"TotalValue":591978.0,"DMCAP":608.66,"del_vol":4804.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-04T00:00:00","DayHigh":75.13,"Daylow":72.7,"DayOpen":73.51,"Dayclose":73.44,"TotalVolume":9196.0,"TotalValue":676382.0,"DMCAP":614.77,"del_vol":5931.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-03T00:00:00","DayHigh":75.66,"Daylow":72.57,"DayOpen":74.9,"Dayclose":74.18,"TotalVolume":29502.0,"TotalValue":2195111.0,"DMCAP":620.97,"del_vol":22374.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-02T00:00:00","DayHigh":75.2,"Daylow":71.9,"DayOpen":73.04,"Dayclose":74.93,"TotalVolume":13977.0,"TotalValue":1028712.0,"DMCAP":627.25,"del_vol":9482.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-09-01T00:00:00","DayHigh":72.51,"Daylow":71.0,"DayOpen":71.77,"Dayclose":71.61,"TotalVolume":3312.0,"TotalValue":237848.0,"DMCAP":599.46,"del_vol":2016.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-29T00:00:00","DayHigh":73.43,"Daylow":71.03,"DayOpen":71.55,"Dayclose":71.55,"TotalVolume":11124.0,"TotalValue":805180.0,"DMCAP":598.95,"del_vol":6741.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-28T00:00:00","DayHigh":74.25,"Daylow":71.69,"DayOpen":74.25,"Dayclose":72.79,"TotalVolume":13102.0,"TotalValue":950987.0,"DMCAP":609.33,"del_vol":8045.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-26T00:00:00","DayHigh":78.0,"Daylow":71.39,"DayOpen":72.5,"Dayclose":74.14,"TotalVolume":22299.0,"TotalValue":1672547.0,"DMCAP":620.63,"del_vol":17058.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-25T00:00:00","DayHigh":73.75,"Daylow":72.41,"DayOpen":73.12,"Dayclose":72.61,"TotalVolume":6023.0,"TotalValue":439179.0,"DMCAP":607.83,"del_vol":4652.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-22T00:00:00","DayHigh":73.8,"Daylow":72.2,"DayOpen":72.2,"Dayclose":73.08,"TotalVolume":1696.0,"TotalValue":123921.0,"DMCAP":611.76,"del_vol":1300.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-21T00:00:00","DayHigh":74.95,"Daylow":73.0,"DayOpen":74.95,"Dayclose":73.52,"TotalVolume":5809.0,"TotalValue":428388.0,"DMCAP":615.44,"del_vol":3150.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-20T00:00:00","DayHigh":73.69,"Daylow":71.51,"DayOpen":72.08,"Dayclose":73.31,"TotalVolume":10384.0,"TotalValue":755283.0,"DMCAP":613.69,"del_vol":7413.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-19T00:00:00","DayHigh":74.27,"Daylow":71.44,"DayOpen":74.0,"Dayclose":71.71,"TotalVolume":16439.0,"TotalValue":1188043.0,"DMCAP":600.29,"del_vol":11895.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-18T00:00:00","DayHigh":73.84,"Daylow":70.42,"DayOpen":71.71,"Dayclose":73.12,"TotalVolume":8379.0,"TotalValue":602092.0,"DMCAP":612.1,"del_vol":5738.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-14T00:00:00","DayHigh":78.57,"Daylow":70.02,"DayOpen":72.24,"Dayclose":70.41,"TotalVolume":28802.0,"TotalValue":2104101.0,"DMCAP":589.41,"del_vol":15828.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-13T00:00:00","DayHigh":76.49,"Daylow":71.0,"DayOpen":76.49,"Dayclose":71.53,"TotalVolume":10937.0,"TotalValue":793366.0,"DMCAP":598.79,"del_vol":8191.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-12T00:00:00","DayHigh":75.37,"Daylow":72.98,"DayOpen":74.23,"Dayclose":73.5,"TotalVolume":8048.0,"TotalValue":595465.0,"DMCAP":615.28,"del_vol":6287.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-11T00:00:00","DayHigh":76.87,"Daylow":73.0,"DayOpen":74.75,"Dayclose":74.24,"TotalVolume":6490.0,"TotalValue":485085.0,"DMCAP":621.47,"del_vol":4188.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-08T00:00:00","DayHigh":78.11,"Daylow":74.51,"DayOpen":76.11,"Dayclose":75.19,"TotalVolume":7290.0,"TotalValue":559427.0,"DMCAP":629.42,"del_vol":5920.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-07T00:00:00","DayHigh":76.41,"Daylow":75.25,"DayOpen":75.6,"Dayclose":75.96,"TotalVolume":4404.0,"TotalValue":333602.0,"DMCAP":635.87,"del_vol":3078.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-06T00:00:00","DayHigh":78.59,"Daylow":75.34,"DayOpen":78.59,"Dayclose":76.8,"TotalVolume":11111.0,"TotalValue":849872.0,"DMCAP":642.9,"del_vol":6519.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-05T00:00:00","DayHigh":79.13,"Daylow":77.6,"DayOpen":77.6,"Dayclose":78.16,"TotalVolume":8355.0,"TotalValue":653821.0,"DMCAP":654.29,"del_vol":5582.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-04T00:00:00","DayHigh":79.53,"Daylow":77.29,"DayOpen":77.29,"Dayclose":78.48,"TotalVolume":12428.0,"TotalValue":977219.0,"DMCAP":656.97,"del_vol":8706.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-08-01T00:00:00","DayHigh":83.0,"Daylow":78.06,"DayOpen":81.15,"Dayclose":78.39,"TotalVolume":17504.0,"TotalValue":1397607.0,"DMCAP":656.21,"del_vol":11699.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-31T00:00:00","DayHigh":83.09,"Daylow":80.01,"DayOpen":80.01,"Dayclose":82.02,"TotalVolume":8017.0,"TotalValue":658669.0,"DMCAP":686.6,"del_vol":5062.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-30T00:00:00","DayHigh":84.47,"Daylow":81.1,"DayOpen":81.71,"Dayclose":81.37,"TotalVolume":12436.0,"TotalValue":1025705.0,"DMCAP":681.16,"del_vol":9751.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-29T00:00:00","DayHigh":83.39,"Daylow":81.11,"DayOpen":82.91,"Dayclose":82.31,"TotalVolume":20652.0,"TotalValue":1695468.0,"DMCAP":689.03,"del_vol":12964.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-28T00:00:00","DayHigh":87.49,"Daylow":82.91,"DayOpen":87.49,"Dayclose":83.42,"TotalVolume":20758.0,"TotalValue":1747197.0,"DMCAP":698.32,"del_vol":12267.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-25T00:00:00","DayHigh":92.58,"Daylow":84.21,"DayOpen":91.0,"Dayclose":84.61,"TotalVolume":65508.0,"TotalValue":5737341.0,"DMCAP":708.28,"del_vol":49472.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-24T00:00:00","DayHigh":94.78,"Daylow":92.0,"DayOpen":93.0,"Dayclose":92.38,"TotalVolume":12570.0,"TotalValue":1176316.0,"DMCAP":773.32,"del_vol":8107.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-23T00:00:00","DayHigh":96.65,"Daylow":92.99,"DayOpen":96.65,"Dayclose":93.67,"TotalVolume":7885.0,"TotalValue":741396.0,"DMCAP":784.12,"del_vol":6599.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-22T00:00:00","DayHigh":96.3,"Daylow":95.6,"DayOpen":96.24,"Dayclose":95.65,"TotalVolume":2450.0,"TotalValue":234578.0,"DMCAP":800.7,"del_vol":2019.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-21T00:00:00","DayHigh":96.9,"Daylow":95.86,"DayOpen":96.23,"Dayclose":96.1,"TotalVolume":3614.0,"TotalValue":347872.0,"DMCAP":804.46,"del_vol":2993.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-18T00:00:00","DayHigh":97.44,"Daylow":95.0,"DayOpen":95.0,"Dayclose":96.56,"TotalVolume":5133.0,"TotalValue":496609.0,"DMCAP":808.32,"del_vol":3915.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-17T00:00:00","DayHigh":98.08,"Daylow":97.01,"DayOpen":98.08,"Dayclose":97.31,"TotalVolume":8112.0,"TotalValue":790747.0,"DMCAP":814.59,"del_vol":5039.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-16T00:00:00","DayHigh":98.83,"Daylow":96.35,"DayOpen":96.35,"Dayclose":97.9,"TotalVolume":9920.0,"TotalValue":967635.0,"DMCAP":819.53,"del_vol":6904.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-15T00:00:00","DayHigh":97.9,"Daylow":96.35,"DayOpen":96.35,"Dayclose":97.63,"TotalVolume":1965.0,"TotalValue":191269.0,"DMCAP":817.27,"del_vol":1693.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-14T00:00:00","DayHigh":96.56,"Daylow":95.41,"DayOpen":96.56,"Dayclose":96.07,"TotalVolume":2778.0,"TotalValue":266415.0,"DMCAP":804.21,"del_vol":2549.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-11T00:00:00","DayHigh":99.0,"Daylow":96.5,"DayOpen":99.0,"Dayclose":96.56,"TotalVolume":4886.0,"TotalValue":476668.0,"DMCAP":808.32,"del_vol":2613.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-10T00:00:00","DayHigh":99.4,"Daylow":95.5,"DayOpen":95.65,"Dayclose":97.78,"TotalVolume":13267.0,"TotalValue":1283602.0,"DMCAP":818.53,"del_vol":6049.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-09T00:00:00","DayHigh":96.5,"Daylow":95.47,"DayOpen":95.47,"Dayclose":95.86,"TotalVolume":7259.0,"TotalValue":696187.0,"DMCAP":802.46,"del_vol":4367.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-08T00:00:00","DayHigh":96.17,"Daylow":95.07,"DayOpen":95.51,"Dayclose":95.87,"TotalVolume":7627.0,"TotalValue":729138.0,"DMCAP":802.54,"del_vol":4768.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-07T00:00:00","DayHigh":96.79,"Daylow":95.5,"DayOpen":95.91,"Dayclose":95.92,"TotalVolume":12051.0,"TotalValue":1156087.0,"DMCAP":802.96,"del_vol":7378.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-04T00:00:00","DayHigh":97.05,"Daylow":95.78,"DayOpen":96.47,"Dayclose":95.99,"TotalVolume":6900.0,"TotalValue":665503.0,"DMCAP":803.54,"del_vol":3360.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-03T00:00:00","DayHigh":97.53,"Daylow":95.86,"DayOpen":96.51,"Dayclose":96.2,"TotalVolume":25123.0,"TotalValue":2428906.0,"DMCAP":805.3,"del_vol":15785.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-02T00:00:00","DayHigh":98.71,"Daylow":96.0,"DayOpen":98.71,"Dayclose":97.49,"TotalVolume":31146.0,"TotalValue":3010950.0,"DMCAP":816.1,"del_vol":23903.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-07-01T00:00:00","DayHigh":98.9,"Daylow":95.99,"DayOpen":98.9,"Dayclose":96.8,"TotalVolume":17415.0,"TotalValue":1691583.0,"DMCAP":810.32,"del_vol":10073.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-30T00:00:00","DayHigh":98.99,"Daylow":96.5,"DayOpen":98.99,"Dayclose":97.22,"TotalVolume":7360.0,"TotalValue":714408.0,"DMCAP":813.84,"del_vol":4950.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-27T00:00:00","DayHigh":98.5,"Daylow":95.34,"DayOpen":97.89,"Dayclose":96.21,"TotalVolume":9036.0,"TotalValue":877638.0,"DMCAP":805.39,"del_vol":7191.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-26T00:00:00","DayHigh":98.91,"Daylow":96.5,"DayOpen":98.62,"Dayclose":96.87,"TotalVolume":28906.0,"TotalValue":2830429.0,"DMCAP":810.91,"del_vol":23042.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-25T00:00:00","DayHigh":99.0,"Daylow":97.66,"DayOpen":99.0,"Dayclose":98.13,"TotalVolume":14832.0,"TotalValue":1460040.0,"DMCAP":821.46,"del_vol":10663.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-24T00:00:00","DayHigh":98.7,"Daylow":97.55,"DayOpen":98.6,"Dayclose":97.89,"TotalVolume":4578.0,"TotalValue":448752.0,"DMCAP":819.45,"del_vol":3051.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-23T00:00:00","DayHigh":96.62,"Daylow":94.69,"DayOpen":95.19,"Dayclose":96.21,"TotalVolume":4276.0,"TotalValue":409068.0,"DMCAP":805.39,"del_vol":1747.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-20T00:00:00","DayHigh":96.84,"Daylow":95.25,"DayOpen":96.65,"Dayclose":95.29,"TotalVolume":3416.0,"TotalValue":327920.0,"DMCAP":797.68,"del_vol":2293.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-19T00:00:00","DayHigh":97.49,"Daylow":95.13,"DayOpen":96.99,"Dayclose":96.04,"TotalVolume":18641.0,"TotalValue":1794895.0,"DMCAP":803.96,"del_vol":8980.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-18T00:00:00","DayHigh":101.5,"Daylow":95.73,"DayOpen":99.0,"Dayclose":96.81,"TotalVolume":20732.0,"TotalValue":2039583.0,"DMCAP":810.41,"del_vol":9865.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-17T00:00:00","DayHigh":100.36,"Daylow":98.2,"DayOpen":98.26,"Dayclose":98.67,"TotalVolume":13874.0,"TotalValue":1373671.0,"DMCAP":825.98,"del_vol":8542.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-16T00:00:00","DayHigh":102.23,"Daylow":98.73,"DayOpen":100.48,"Dayclose":98.94,"TotalVolume":22903.0,"TotalValue":2299849.0,"DMCAP":828.24,"del_vol":16192.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-13T00:00:00","DayHigh":101.97,"Daylow":99.54,"DayOpen":100.76,"Dayclose":100.49,"TotalVolume":9462.0,"TotalValue":955295.0,"DMCAP":841.21,"del_vol":4699.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-12T00:00:00","DayHigh":106.95,"Daylow":100.74,"DayOpen":101.0,"Dayclose":102.39,"TotalVolume":115085.0,"TotalValue":12080068.0,"DMCAP":857.12,"del_vol":59526.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-11T00:00:00","DayHigh":103.19,"Daylow":100.7,"DayOpen":100.92,"Dayclose":101.47,"TotalVolume":13531.0,"TotalValue":1373395.0,"DMCAP":849.42,"del_vol":7508.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-10T00:00:00","DayHigh":101.63,"Daylow":100.01,"DayOpen":100.01,"Dayclose":100.92,"TotalVolume":7678.0,"TotalValue":775777.0,"DMCAP":844.81,"del_vol":5033.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-09T00:00:00","DayHigh":103.71,"Daylow":98.83,"DayOpen":99.68,"Dayclose":99.91,"TotalVolume":22647.0,"TotalValue":2285000.0,"DMCAP":836.36,"del_vol":12563.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-06T00:00:00","DayHigh":101.86,"Daylow":98.52,"DayOpen":100.99,"Dayclose":99.21,"TotalVolume":15923.0,"TotalValue":1590032.0,"DMCAP":830.5,"del_vol":7870.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-05T00:00:00","DayHigh":100.99,"Daylow":98.02,"DayOpen":99.1,"Dayclose":99.92,"TotalVolume":23546.0,"TotalValue":2351099.0,"DMCAP":836.44,"del_vol":13941.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-04T00:00:00","DayHigh":99.32,"Daylow":96.76,"DayOpen":99.32,"Dayclose":97.16,"TotalVolume":14243.0,"TotalValue":1391432.0,"DMCAP":813.34,"del_vol":11763.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-03T00:00:00","DayHigh":101.29,"Daylow":98.78,"DayOpen":101.29,"Dayclose":98.89,"TotalVolume":2769.0,"TotalValue":274634.0,"DMCAP":827.82,"del_vol":1831.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-06-02T00:00:00","DayHigh":101.59,"Daylow":98.75,"DayOpen":101.59,"Dayclose":99.3,"TotalVolume":23721.0,"TotalValue":2357430.0,"DMCAP":831.25,"del_vol":14242.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-30T00:00:00","DayHigh":101.6,"Daylow":99.5,"DayOpen":100.9,"Dayclose":100.0,"TotalVolume":7819.0,"TotalValue":783438.0,"DMCAP":837.11,"del_vol":4958.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-29T00:00:00","DayHigh":101.7,"Daylow":100.0,"DayOpen":101.65,"Dayclose":100.45,"TotalVolume":14229.0,"TotalValue":1437441.0,"DMCAP":840.88,"del_vol":10921.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-28T00:00:00","DayHigh":102.65,"Daylow":101.25,"DayOpen":102.65,"Dayclose":101.4,"TotalVolume":1171.0,"TotalValue":119452.0,"DMCAP":848.83,"del_vol":568.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-27T00:00:00","DayHigh":103.95,"Daylow":100.0,"DayOpen":101.05,"Dayclose":102.0,"TotalVolume":19793.0,"TotalValue":2010117.0,"DMCAP":853.85,"del_vol":15389.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-26T00:00:00","DayHigh":106.0,"Daylow":101.45,"DayOpen":104.0,"Dayclose":103.65,"TotalVolume":27750.0,"TotalValue":2864382.0,"DMCAP":867.67,"del_vol":13388.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-23T00:00:00","DayHigh":103.85,"Daylow":100.1,"DayOpen":100.35,"Dayclose":103.0,"TotalVolume":6156.0,"TotalValue":628931.0,"DMCAP":862.23,"del_vol":3748.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-22T00:00:00","DayHigh":105.45,"Daylow":100.1,"DayOpen":102.9,"Dayclose":100.95,"TotalVolume":9064.0,"TotalValue":925281.0,"DMCAP":845.06,"del_vol":5311.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-21T00:00:00","DayHigh":106.0,"Daylow":99.5,"DayOpen":103.0,"Dayclose":100.75,"TotalVolume":98323.0,"TotalValue":9950710.0,"DMCAP":843.39,"del_vol":88134.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-20T00:00:00","DayHigh":103.05,"Daylow":100.5,"DayOpen":102.8,"Dayclose":101.65,"TotalVolume":9036.0,"TotalValue":922153.0,"DMCAP":850.92,"del_vol":7940.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-19T00:00:00","DayHigh":103.5,"Daylow":102.0,"DayOpen":103.0,"Dayclose":102.7,"TotalVolume":9026.0,"TotalValue":931535.0,"DMCAP":859.71,"del_vol":8328.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-16T00:00:00","DayHigh":103.05,"Daylow":100.6,"DayOpen":100.7,"Dayclose":102.7,"TotalVolume":3575.0,"TotalValue":364744.0,"DMCAP":859.71,"del_vol":2924.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-15T00:00:00","DayHigh":102.35,"Daylow":100.0,"DayOpen":101.05,"Dayclose":100.35,"TotalVolume":19920.0,"TotalValue":2003183.0,"DMCAP":840.04,"del_vol":16179.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-14T00:00:00","DayHigh":105.75,"Daylow":100.05,"DayOpen":105.75,"Dayclose":101.1,"TotalVolume":13646.0,"TotalValue":1401407.0,"DMCAP":846.32,"del_vol":12115.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-13T00:00:00","DayHigh":105.0,"Daylow":101.25,"DayOpen":101.75,"Dayclose":104.8,"TotalVolume":12463.0,"TotalValue":1295442.0,"DMCAP":877.29,"del_vol":9054.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-12T00:00:00","DayHigh":102.45,"Daylow":96.05,"DayOpen":96.05,"Dayclose":101.7,"TotalVolume":7984.0,"TotalValue":807016.0,"DMCAP":851.34,"del_vol":6939.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-09T00:00:00","DayHigh":98.1,"Daylow":95.4,"DayOpen":98.1,"Dayclose":96.9,"TotalVolume":3011.0,"TotalValue":289851.0,"DMCAP":811.16,"del_vol":2210.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-08T00:00:00","DayHigh":101.45,"Daylow":97.45,"DayOpen":101.45,"Dayclose":98.05,"TotalVolume":4350.0,"TotalValue":436017.0,"DMCAP":820.79,"del_vol":3728.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-07T00:00:00","DayHigh":101.05,"Daylow":91.35,"DayOpen":91.35,"Dayclose":99.75,"TotalVolume":6728.0,"TotalValue":659058.0,"DMCAP":835.02,"del_vol":5682.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-06T00:00:00","DayHigh":103.5,"Daylow":99.8,"DayOpen":103.0,"Dayclose":100.2,"TotalVolume":4420.0,"TotalValue":449868.0,"DMCAP":838.79,"del_vol":3787.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-05T00:00:00","DayHigh":104.7,"Daylow":102.65,"DayOpen":103.85,"Dayclose":103.85,"TotalVolume":6749.0,"TotalValue":701360.0,"DMCAP":869.34,"del_vol":4006.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-05-02T00:00:00","DayHigh":106.8,"Daylow":101.25,"DayOpen":105.0,"Dayclose":103.0,"TotalVolume":7426.0,"TotalValue":776246.0,"DMCAP":862.23,"del_vol":4011.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-30T00:00:00","DayHigh":107.63,"Daylow":104.55,"DayOpen":107.57,"Dayclose":105.43,"TotalVolume":8480.0,"TotalValue":905635.0,"DMCAP":882.57,"del_vol":6036.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-29T00:00:00","DayHigh":110.21,"Daylow":107.09,"DayOpen":109.8,"Dayclose":107.79,"TotalVolume":2913.0,"TotalValue":316682.0,"DMCAP":902.32,"del_vol":2387.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-28T00:00:00","DayHigh":110.01,"Daylow":107.0,"DayOpen":110.01,"Dayclose":107.59,"TotalVolume":4654.0,"TotalValue":503954.0,"DMCAP":900.65,"del_vol":3240.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-25T00:00:00","DayHigh":115.48,"Daylow":108.3,"DayOpen":114.91,"Dayclose":109.06,"TotalVolume":7177.0,"TotalValue":795610.0,"DMCAP":912.95,"del_vol":4698.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-24T00:00:00","DayHigh":115.61,"Daylow":104.25,"DayOpen":104.25,"Dayclose":114.19,"TotalVolume":3836.0,"TotalValue":437943.0,"DMCAP":955.9,"del_vol":1744.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-23T00:00:00","DayHigh":118.6,"Daylow":112.25,"DayOpen":113.49,"Dayclose":115.81,"TotalVolume":24041.0,"TotalValue":2782681.0,"DMCAP":969.46,"del_vol":15926.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-22T00:00:00","DayHigh":117.0,"Daylow":112.91,"DayOpen":117.0,"Dayclose":113.02,"TotalVolume":9702.0,"TotalValue":1104078.0,"DMCAP":946.1,"del_vol":7349.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-21T00:00:00","DayHigh":118.91,"Daylow":110.09,"DayOpen":117.95,"Dayclose":114.13,"TotalVolume":15545.0,"TotalValue":1786094.0,"DMCAP":955.4,"del_vol":6805.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-17T00:00:00","DayHigh":113.17,"Daylow":111.14,"DayOpen":112.79,"Dayclose":112.0,"TotalVolume":8780.0,"TotalValue":984598.0,"DMCAP":937.57,"del_vol":5159.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-16T00:00:00","DayHigh":115.53,"Daylow":110.9,"DayOpen":115.43,"Dayclose":112.79,"TotalVolume":14815.0,"TotalValue":1674554.0,"DMCAP":944.18,"del_vol":11124.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-15T00:00:00","DayHigh":115.0,"Daylow":105.93,"DayOpen":106.19,"Dayclose":113.81,"TotalVolume":31905.0,"TotalValue":3509924.0,"DMCAP":952.72,"del_vol":19878.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-11T00:00:00","DayHigh":110.8,"Daylow":106.4,"DayOpen":110.67,"Dayclose":107.52,"TotalVolume":2387.0,"TotalValue":257546.0,"DMCAP":900.06,"del_vol":1148.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-09T00:00:00","DayHigh":111.5,"Daylow":102.98,"DayOpen":107.95,"Dayclose":107.29,"TotalVolume":23780.0,"TotalValue":2566921.0,"DMCAP":898.14,"del_vol":14772.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-08T00:00:00","DayHigh":103.68,"Daylow":96.0,"DayOpen":96.0,"Dayclose":103.68,"TotalVolume":36525.0,"TotalValue":3704462.0,"DMCAP":867.92,"del_vol":26540.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-07T00:00:00","DayHigh":98.01,"Daylow":92.25,"DayOpen":97.49,"Dayclose":94.26,"TotalVolume":21994.0,"TotalValue":2089356.0,"DMCAP":789.06,"del_vol":12060.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-04T00:00:00","DayHigh":103.8,"Daylow":100.3,"DayOpen":103.0,"Dayclose":102.09,"TotalVolume":7157.0,"TotalValue":728708.0,"DMCAP":854.61,"del_vol":3469.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-03T00:00:00","DayHigh":103.5,"Daylow":101.35,"DayOpen":101.38,"Dayclose":102.11,"TotalVolume":7223.0,"TotalValue":740010.0,"DMCAP":854.77,"del_vol":3985.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-02T00:00:00","DayHigh":107.0,"Daylow":100.7,"DayOpen":107.0,"Dayclose":101.46,"TotalVolume":9635.0,"TotalValue":979382.0,"DMCAP":849.33,"del_vol":5908.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-04-01T00:00:00","DayHigh":105.85,"Daylow":98.81,"DayOpen":101.5,"Dayclose":104.36,"TotalVolume":49335.0,"TotalValue":5047656.0,"DMCAP":873.61,"del_vol":32662.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-28T00:00:00","DayHigh":102.1,"Daylow":97.9,"DayOpen":101.1,"Dayclose":98.8,"TotalVolume":25082.0,"TotalValue":2493069.0,"DMCAP":827.07,"del_vol":18771.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-27T00:00:00","DayHigh":103.0,"Daylow":98.85,"DayOpen":100.0,"Dayclose":99.85,"TotalVolume":29151.0,"TotalValue":2928473.0,"DMCAP":835.86,"del_vol":17431.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-26T00:00:00","DayHigh":104.8,"Daylow":98.65,"DayOpen":104.55,"Dayclose":99.1,"TotalVolume":21681.0,"TotalValue":2211359.0,"DMCAP":829.58,"del_vol":14194.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-25T00:00:00","DayHigh":110.85,"Daylow":103.9,"DayOpen":110.85,"Dayclose":104.2,"TotalVolume":35240.0,"TotalValue":3749442.0,"DMCAP":872.27,"del_vol":28255.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-24T00:00:00","DayHigh":110.0,"Daylow":107.9,"DayOpen":108.95,"Dayclose":108.85,"TotalVolume":24376.0,"TotalValue":2662233.0,"DMCAP":911.2,"del_vol":19758.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-21T00:00:00","DayHigh":109.15,"Daylow":105.5,"DayOpen":107.9,"Dayclose":107.7,"TotalVolume":11898.0,"TotalValue":1281421.0,"DMCAP":901.57,"del_vol":7510.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-20T00:00:00","DayHigh":111.9,"Daylow":105.0,"DayOpen":108.45,"Dayclose":107.3,"TotalVolume":26942.0,"TotalValue":2925040.0,"DMCAP":898.22,"del_vol":17078.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-19T00:00:00","DayHigh":108.5,"Daylow":103.5,"DayOpen":103.5,"Dayclose":106.2,"TotalVolume":17313.0,"TotalValue":1847366.0,"DMCAP":889.01,"del_vol":10427.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-18T00:00:00","DayHigh":108.95,"Daylow":100.9,"DayOpen":108.95,"Dayclose":103.5,"TotalVolume":16308.0,"TotalValue":1683200.0,"DMCAP":866.41,"del_vol":7268.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-17T00:00:00","DayHigh":109.45,"Daylow":103.0,"DayOpen":109.45,"Dayclose":103.55,"TotalVolume":13290.0,"TotalValue":1385573.0,"DMCAP":866.83,"del_vol":8747.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-13T00:00:00","DayHigh":106.75,"Daylow":104.0,"DayOpen":104.05,"Dayclose":105.55,"TotalVolume":11006.0,"TotalValue":1159229.0,"DMCAP":883.57,"del_vol":6364.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-12T00:00:00","DayHigh":106.5,"Daylow":102.5,"DayOpen":106.15,"Dayclose":104.25,"TotalVolume":7047.0,"TotalValue":734783.0,"DMCAP":872.69,"del_vol":4251.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-11T00:00:00","DayHigh":109.9,"Daylow":104.65,"DayOpen":109.9,"Dayclose":105.05,"TotalVolume":16080.0,"TotalValue":1691718.0,"DMCAP":879.39,"del_vol":11237.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-10T00:00:00","DayHigh":112.5,"Daylow":106.5,"DayOpen":112.5,"Dayclose":107.2,"TotalVolume":7747.0,"TotalValue":841184.0,"DMCAP":897.38,"del_vol":3832.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-07T00:00:00","DayHigh":112.5,"Daylow":106.95,"DayOpen":106.95,"Dayclose":111.5,"TotalVolume":327766.0,"TotalValue":36413544.0,"DMCAP":933.38,"del_vol":324290.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-06T00:00:00","DayHigh":111.0,"Daylow":107.05,"DayOpen":111.0,"Dayclose":108.35,"TotalVolume":15614.0,"TotalValue":1693798.0,"DMCAP":907.01,"del_vol":9776.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-05T00:00:00","DayHigh":110.0,"Daylow":105.8,"DayOpen":110.0,"Dayclose":106.85,"TotalVolume":10006.0,"TotalValue":1067481.0,"DMCAP":894.45,"del_vol":7491.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-04T00:00:00","DayHigh":109.0,"Daylow":102.9,"DayOpen":109.0,"Dayclose":105.45,"TotalVolume":12542.0,"TotalValue":1327789.0,"DMCAP":882.73,"del_vol":6489.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-03-03T00:00:00","DayHigh":114.95,"Daylow":103.05,"DayOpen":114.95,"Dayclose":103.7,"TotalVolume":14617.0,"TotalValue":1575075.0,"DMCAP":868.08,"del_vol":9686.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-28T00:00:00","DayHigh":111.5,"Daylow":100.55,"DayOpen":104.95,"Dayclose":109.2,"TotalVolume":18058.0,"TotalValue":1887910.0,"DMCAP":914.13,"del_vol":10920.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-27T00:00:00","DayHigh":110.65,"Daylow":103.4,"DayOpen":105.05,"Dayclose":105.25,"TotalVolume":8960.0,"TotalValue":949626.0,"DMCAP":881.06,"del_vol":5960.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-25T00:00:00","DayHigh":114.85,"Daylow":108.35,"DayOpen":114.85,"Dayclose":109.75,"TotalVolume":10764.0,"TotalValue":1200502.0,"DMCAP":918.73,"del_vol":7256.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-24T00:00:00","DayHigh":116.0,"Daylow":106.55,"DayOpen":110.2,"Dayclose":112.85,"TotalVolume":12554.0,"TotalValue":1416734.0,"DMCAP":944.68,"del_vol":5242.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-21T00:00:00","DayHigh":113.0,"Daylow":107.05,"DayOpen":111.05,"Dayclose":108.05,"TotalVolume":13526.0,"TotalValue":1496892.0,"DMCAP":904.5,"del_vol":7467.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-20T00:00:00","DayHigh":113.8,"Daylow":109.8,"DayOpen":112.1,"Dayclose":111.25,"TotalVolume":21355.0,"TotalValue":2395058.0,"DMCAP":931.29,"del_vol":9742.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-19T00:00:00","DayHigh":114.9,"Daylow":108.55,"DayOpen":109.75,"Dayclose":110.3,"TotalVolume":18100.0,"TotalValue":2001044.0,"DMCAP":923.33,"del_vol":11476.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-18T00:00:00","DayHigh":122.9,"Daylow":108.7,"DayOpen":122.9,"Dayclose":109.65,"TotalVolume":39441.0,"TotalValue":4580753.0,"DMCAP":917.89,"del_vol":34390.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-17T00:00:00","DayHigh":124.7,"Daylow":113.75,"DayOpen":118.7,"Dayclose":120.75,"TotalVolume":7966.0,"TotalValue":962005.0,"DMCAP":1010.81,"del_vol":2865.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-14T00:00:00","DayHigh":124.45,"Daylow":111.0,"DayOpen":119.1,"Dayclose":119.3,"TotalVolume":11245.0,"TotalValue":1329255.0,"DMCAP":998.67,"del_vol":3417.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-13T00:00:00","DayHigh":126.35,"Daylow":118.5,"DayOpen":118.5,"Dayclose":123.3,"TotalVolume":8480.0,"TotalValue":1049838.0,"DMCAP":1032.16,"del_vol":3369.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-12T00:00:00","DayHigh":126.35,"Daylow":116.95,"DayOpen":118.05,"Dayclose":118.7,"TotalVolume":10440.0,"TotalValue":1279774.0,"DMCAP":993.65,"del_vol":5528.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-11T00:00:00","DayHigh":131.6,"Daylow":125.0,"DayOpen":131.6,"Dayclose":126.85,"TotalVolume":18933.0,"TotalValue":2423682.0,"DMCAP":1061.88,"del_vol":12582.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-10T00:00:00","DayHigh":138.5,"Daylow":131.5,"DayOpen":133.2,"Dayclose":134.1,"TotalVolume":9854.0,"TotalValue":1328811.0,"DMCAP":1122.57,"del_vol":4746.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-07T00:00:00","DayHigh":136.75,"Daylow":133.2,"DayOpen":133.2,"Dayclose":135.1,"TotalVolume":9697.0,"TotalValue":1307176.0,"DMCAP":1130.94,"del_vol":6111.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-06T00:00:00","DayHigh":138.6,"Daylow":134.05,"DayOpen":136.25,"Dayclose":135.6,"TotalVolume":9064.0,"TotalValue":1233294.0,"DMCAP":1135.12,"del_vol":4274.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-05T00:00:00","DayHigh":141.0,"Daylow":135.2,"DayOpen":136.4,"Dayclose":139.0,"TotalVolume":13951.0,"TotalValue":1936919.0,"DMCAP":1163.59,"del_vol":9405.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-04T00:00:00","DayHigh":139.1,"Daylow":134.0,"DayOpen":136.0,"Dayclose":136.6,"TotalVolume":9361.0,"TotalValue":1272038.0,"DMCAP":1143.49,"del_vol":6239.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-03T00:00:00","DayHigh":139.1,"Daylow":133.0,"DayOpen":138.35,"Dayclose":138.1,"TotalVolume":8656.0,"TotalValue":1176206.0,"DMCAP":1156.05,"del_vol":4664.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-02-01T00:00:00","DayHigh":139.6,"Daylow":133.0,"DayOpen":137.05,"Dayclose":135.75,"TotalVolume":12563.0,"TotalValue":1704576.0,"DMCAP":1136.38,"del_vol":9190.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-31T00:00:00","DayHigh":143.8,"Daylow":134.85,"DayOpen":135.4,"Dayclose":139.6,"TotalVolume":31021.0,"TotalValue":4327655.0,"DMCAP":1168.61,"del_vol":19464.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-30T00:00:00","DayHigh":138.55,"Daylow":134.15,"DayOpen":134.65,"Dayclose":135.4,"TotalVolume":6406.0,"TotalValue":871282.0,"DMCAP":1133.45,"del_vol":3789.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-29T00:00:00","DayHigh":136.45,"Daylow":123.4,"DayOpen":126.05,"Dayclose":134.65,"TotalVolume":15374.0,"TotalValue":2020559.0,"DMCAP":1127.17,"del_vol":10094.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-28T00:00:00","DayHigh":128.6,"Daylow":121.75,"DayOpen":128.5,"Dayclose":124.05,"TotalVolume":24706.0,"TotalValue":3066782.0,"DMCAP":1038.44,"del_vol":16111.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-27T00:00:00","DayHigh":134.8,"Daylow":126.0,"DayOpen":134.8,"Dayclose":128.05,"TotalVolume":32621.0,"TotalValue":4239789.0,"DMCAP":1071.92,"del_vol":22529.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-24T00:00:00","DayHigh":135.0,"Daylow":131.0,"DayOpen":132.25,"Dayclose":132.05,"TotalVolume":22088.0,"TotalValue":2926895.0,"DMCAP":1105.41,"del_vol":15092.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-23T00:00:00","DayHigh":133.05,"Daylow":121.2,"DayOpen":121.2,"Dayclose":132.25,"TotalVolume":8658.0,"TotalValue":1134456.0,"DMCAP":1107.08,"del_vol":4869.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-22T00:00:00","DayHigh":134.9,"Daylow":126.45,"DayOpen":129.0,"Dayclose":133.55,"TotalVolume":17746.0,"TotalValue":2323559.0,"DMCAP":1117.96,"del_vol":14428.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-21T00:00:00","DayHigh":130.65,"Daylow":128.45,"DayOpen":130.65,"Dayclose":128.55,"TotalVolume":33258.0,"TotalValue":4286481.0,"DMCAP":1076.11,"del_vol":31598.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-20T00:00:00","DayHigh":134.5,"Daylow":125.0,"DayOpen":132.55,"Dayclose":128.35,"TotalVolume":89487.0,"TotalValue":11630092.0,"DMCAP":1074.43,"del_vol":59237.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-17T00:00:00","DayHigh":140.5,"Daylow":132.0,"DayOpen":134.95,"Dayclose":132.95,"TotalVolume":33212.0,"TotalValue":4509908.0,"DMCAP":1112.94,"del_vol":15719.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-16T00:00:00","DayHigh":134.9,"Daylow":126.2,"DayOpen":126.2,"Dayclose":134.05,"TotalVolume":20873.0,"TotalValue":2744509.0,"DMCAP":1122.15,"del_vol":14754.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-15T00:00:00","DayHigh":131.9,"Daylow":125.3,"DayOpen":131.9,"Dayclose":127.7,"TotalVolume":5987.0,"TotalValue":760268.0,"DMCAP":1068.99,"del_vol":2441.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-14T00:00:00","DayHigh":133.5,"Daylow":127.05,"DayOpen":129.0,"Dayclose":129.65,"TotalVolume":10095.0,"TotalValue":1317582.0,"DMCAP":1085.32,"del_vol":5296.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-13T00:00:00","DayHigh":134.65,"Daylow":125.55,"DayOpen":130.4,"Dayclose":130.15,"TotalVolume":19294.0,"TotalValue":2521247.0,"DMCAP":1089.5,"del_vol":11940.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-10T00:00:00","DayHigh":130.95,"Daylow":120.8,"DayOpen":125.0,"Dayclose":130.65,"TotalVolume":7455.0,"TotalValue":960477.0,"DMCAP":1093.69,"del_vol":5638.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-09T00:00:00","DayHigh":129.5,"Daylow":125.0,"DayOpen":129.5,"Dayclose":125.65,"TotalVolume":4515.0,"TotalValue":570616.0,"DMCAP":1051.83,"del_vol":2558.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-08T00:00:00","DayHigh":132.0,"Daylow":126.0,"DayOpen":127.3,"Dayclose":127.15,"TotalVolume":14346.0,"TotalValue":1846734.0,"DMCAP":1064.39,"del_vol":8316.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-07T00:00:00","DayHigh":130.45,"Daylow":122.25,"DayOpen":122.25,"Dayclose":130.05,"TotalVolume":6610.0,"TotalValue":850404.0,"DMCAP":1088.66,"del_vol":3862.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-06T00:00:00","DayHigh":131.5,"Daylow":123.3,"DayOpen":131.5,"Dayclose":124.0,"TotalVolume":28819.0,"TotalValue":3615588.0,"DMCAP":1038.02,"del_vol":24628.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-03T00:00:00","DayHigh":132.35,"Daylow":124.9,"DayOpen":124.9,"Dayclose":129.1,"TotalVolume":3125.0,"TotalValue":402880.0,"DMCAP":1080.71,"del_vol":1887.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-02T00:00:00","DayHigh":126.3,"Daylow":122.05,"DayOpen":122.05,"Dayclose":124.25,"TotalVolume":2889.0,"TotalValue":359897.0,"DMCAP":1040.11,"del_vol":2088.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2025-01-01T00:00:00","DayHigh":128.7,"Daylow":124.25,"DayOpen":127.0,"Dayclose":124.5,"TotalVolume":2566.0,"TotalValue":323010.0,"DMCAP":1042.2,"del_vol":1845.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-31T00:00:00","DayHigh":127.5,"Daylow":122.65,"DayOpen":125.0,"Dayclose":125.9,"TotalVolume":12913.0,"TotalValue":1599504.0,"DMCAP":1053.92,"del_vol":9935.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-30T00:00:00","DayHigh":130.0,"Daylow":124.0,"DayOpen":130.0,"Dayclose":125.9,"TotalVolume":1228.0,"TotalValue":154916.0,"DMCAP":1053.92,"del_vol":770.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-27T00:00:00","DayHigh":130.65,"Daylow":128.0,"DayOpen":130.65,"Dayclose":128.05,"TotalVolume":3294.0,"TotalValue":422284.0,"DMCAP":1071.92,"del_vol":3217.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-26T00:00:00","DayHigh":131.0,"Daylow":125.55,"DayOpen":131.0,"Dayclose":128.05,"TotalVolume":9268.0,"TotalValue":1181595.0,"DMCAP":1071.92,"del_vol":4312.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-24T00:00:00","DayHigh":137.0,"Daylow":126.0,"DayOpen":129.0,"Dayclose":130.75,"TotalVolume":32661.0,"TotalValue":4361961.0,"DMCAP":1094.52,"del_vol":20640.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-23T00:00:00","DayHigh":130.95,"Daylow":126.65,"DayOpen":129.55,"Dayclose":128.25,"TotalVolume":15912.0,"TotalValue":2044053.0,"DMCAP":1073.6,"del_vol":13758.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-20T00:00:00","DayHigh":132.5,"Daylow":122.5,"DayOpen":132.5,"Dayclose":124.0,"TotalVolume":11217.0,"TotalValue":1422613.0,"DMCAP":1038.02,"del_vol":6394.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-19T00:00:00","DayHigh":133.7,"Daylow":120.85,"DayOpen":123.55,"Dayclose":129.9,"TotalVolume":45113.0,"TotalValue":5862262.0,"DMCAP":1087.41,"del_vol":13783.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-18T00:00:00","DayHigh":124.95,"Daylow":118.55,"DayOpen":118.55,"Dayclose":124.1,"TotalVolume":69559.0,"TotalValue":8499105.0,"DMCAP":1038.86,"del_vol":31577.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-17T00:00:00","DayHigh":119.3,"Daylow":116.05,"DayOpen":117.7,"Dayclose":117.9,"TotalVolume":3819.0,"TotalValue":450472.0,"DMCAP":986.95,"del_vol":2171.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-16T00:00:00","DayHigh":118.5,"Daylow":113.7,"DayOpen":113.7,"Dayclose":115.35,"TotalVolume":2427.0,"TotalValue":284287.0,"DMCAP":965.61,"del_vol":1905.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-13T00:00:00","DayHigh":120.0,"Daylow":114.05,"DayOpen":120.0,"Dayclose":116.6,"TotalVolume":2328.0,"TotalValue":270411.0,"DMCAP":976.07,"del_vol":1187.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-12T00:00:00","DayHigh":122.55,"Daylow":117.3,"DayOpen":122.55,"Dayclose":117.8,"TotalVolume":8037.0,"TotalValue":952365.0,"DMCAP":986.12,"del_vol":4535.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-11T00:00:00","DayHigh":122.9,"Daylow":117.95,"DayOpen":121.6,"Dayclose":120.1,"TotalVolume":12125.0,"TotalValue":1454235.0,"DMCAP":1005.37,"del_vol":10012.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-10T00:00:00","DayHigh":124.0,"Daylow":119.0,"DayOpen":123.95,"Dayclose":119.2,"TotalVolume":23523.0,"TotalValue":2860377.0,"DMCAP":997.84,"del_vol":19889.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-09T00:00:00","DayHigh":120.6,"Daylow":114.0,"DayOpen":114.0,"Dayclose":118.2,"TotalVolume":24367.0,"TotalValue":2846515.0,"DMCAP":989.47,"del_vol":20188.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-06T00:00:00","DayHigh":118.15,"Daylow":112.8,"DayOpen":114.35,"Dayclose":114.25,"TotalVolume":20875.0,"TotalValue":2397774.0,"DMCAP":956.4,"del_vol":11693.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-05T00:00:00","DayHigh":119.6,"Daylow":108.1,"DayOpen":112.5,"Dayclose":116.7,"TotalVolume":22073.0,"TotalValue":2576347.0,"DMCAP":976.91,"del_vol":14664.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-04T00:00:00","DayHigh":110.95,"Daylow":106.95,"DayOpen":110.95,"Dayclose":108.75,"TotalVolume":11333.0,"TotalValue":1225669.0,"DMCAP":910.36,"del_vol":8448.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-03T00:00:00","DayHigh":113.75,"Daylow":104.75,"DayOpen":113.75,"Dayclose":106.55,"TotalVolume":64740.0,"TotalValue":6923710.0,"DMCAP":891.94,"del_vol":39194.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-12-02T00:00:00","DayHigh":114.15,"Daylow":105.45,"DayOpen":109.3,"Dayclose":112.4,"TotalVolume":20039.0,"TotalValue":2172940.0,"DMCAP":940.91,"del_vol":13380.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-29T00:00:00","DayHigh":109.35,"Daylow":106.0,"DayOpen":108.75,"Dayclose":107.25,"TotalVolume":4747.0,"TotalValue":511639.0,"DMCAP":897.8,"del_vol":2604.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-28T00:00:00","DayHigh":113.75,"Daylow":106.45,"DayOpen":113.1,"Dayclose":108.5,"TotalVolume":11268.0,"TotalValue":1229554.0,"DMCAP":908.27,"del_vol":8213.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-27T00:00:00","DayHigh":114.8,"Daylow":108.5,"DayOpen":114.8,"Dayclose":111.05,"TotalVolume":6524.0,"TotalValue":719758.0,"DMCAP":929.61,"del_vol":4729.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-26T00:00:00","DayHigh":111.4,"Daylow":102.0,"DayOpen":103.35,"Dayclose":109.05,"TotalVolume":12419.0,"TotalValue":1325076.0,"DMCAP":912.87,"del_vol":8590.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-25T00:00:00","DayHigh":103.05,"Daylow":101.1,"DayOpen":102.3,"Dayclose":102.6,"TotalVolume":5548.0,"TotalValue":566783.0,"DMCAP":858.88,"del_vol":4171.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-22T00:00:00","DayHigh":103.65,"Daylow":97.65,"DayOpen":103.65,"Dayclose":100.25,"TotalVolume":41775.0,"TotalValue":4140123.0,"DMCAP":839.2,"del_vol":28578.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-21T00:00:00","DayHigh":103.0,"Daylow":97.0,"DayOpen":103.0,"Dayclose":99.2,"TotalVolume":29708.0,"TotalValue":2958071.0,"DMCAP":830.41,"del_vol":11063.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-19T00:00:00","DayHigh":105.75,"Daylow":102.7,"DayOpen":105.0,"Dayclose":103.4,"TotalVolume":7727.0,"TotalValue":807406.0,"DMCAP":865.57,"del_vol":4376.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-18T00:00:00","DayHigh":106.8,"Daylow":101.95,"DayOpen":106.8,"Dayclose":102.65,"TotalVolume":8492.0,"TotalValue":878785.0,"DMCAP":859.3,"del_vol":6817.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-14T00:00:00","DayHigh":105.0,"Daylow":100.6,"DayOpen":100.6,"Dayclose":104.5,"TotalVolume":24057.0,"TotalValue":2493155.0,"DMCAP":874.78,"del_vol":14699.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-13T00:00:00","DayHigh":107.3,"Daylow":100.3,"DayOpen":107.3,"Dayclose":101.6,"TotalVolume":17438.0,"TotalValue":1798007.0,"DMCAP":850.51,"del_vol":10584.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-12T00:00:00","DayHigh":111.25,"Daylow":101.55,"DayOpen":111.25,"Dayclose":102.7,"TotalVolume":29329.0,"TotalValue":3114086.0,"DMCAP":859.71,"del_vol":21452.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-11T00:00:00","DayHigh":114.6,"Daylow":106.85,"DayOpen":114.6,"Dayclose":109.0,"TotalVolume":12311.0,"TotalValue":1355113.0,"DMCAP":912.45,"del_vol":7919.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-08T00:00:00","DayHigh":121.55,"Daylow":114.15,"DayOpen":118.5,"Dayclose":115.0,"TotalVolume":14658.0,"TotalValue":1723308.0,"DMCAP":962.68,"del_vol":10374.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-07T00:00:00","DayHigh":122.85,"Daylow":117.0,"DayOpen":122.0,"Dayclose":118.75,"TotalVolume":5591.0,"TotalValue":667313.0,"DMCAP":994.07,"del_vol":3127.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-06T00:00:00","DayHigh":122.4,"Daylow":116.75,"DayOpen":119.85,"Dayclose":121.0,"TotalVolume":22735.0,"TotalValue":2714487.0,"DMCAP":1012.91,"del_vol":10368.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-05T00:00:00","DayHigh":117.25,"Daylow":111.55,"DayOpen":113.15,"Dayclose":115.85,"TotalVolume":6437.0,"TotalValue":730435.0,"DMCAP":969.79,"del_vol":3507.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-04T00:00:00","DayHigh":118.0,"Daylow":113.05,"DayOpen":118.0,"Dayclose":114.2,"TotalVolume":12106.0,"TotalValue":1391369.0,"DMCAP":955.98,"del_vol":7697.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-11-01T00:00:00","DayHigh":117.2,"Daylow":114.15,"DayOpen":114.3,"Dayclose":116.7,"TotalVolume":9548.0,"TotalValue":1102530.0,"DMCAP":976.91,"del_vol":7339.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-31T00:00:00","DayHigh":115.0,"Daylow":108.85,"DayOpen":109.35,"Dayclose":114.3,"TotalVolume":8112.0,"TotalValue":910679.0,"DMCAP":956.82,"del_vol":4129.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-30T00:00:00","DayHigh":110.05,"Daylow":106.65,"DayOpen":107.1,"Dayclose":109.15,"TotalVolume":16789.0,"TotalValue":1824130.0,"DMCAP":913.71,"del_vol":9038.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-29T00:00:00","DayHigh":110.0,"Daylow":105.35,"DayOpen":108.9,"Dayclose":107.1,"TotalVolume":22971.0,"TotalValue":2456313.0,"DMCAP":896.55,"del_vol":13303.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-28T00:00:00","DayHigh":122.0,"Daylow":101.05,"DayOpen":122.0,"Dayclose":106.65,"TotalVolume":89034.0,"TotalValue":9241253.0,"DMCAP":892.78,"del_vol":53698.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-25T00:00:00","DayHigh":119.7,"Daylow":111.6,"DayOpen":118.0,"Dayclose":112.25,"TotalVolume":14898.0,"TotalValue":1709870.0,"DMCAP":939.66,"del_vol":10755.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-24T00:00:00","DayHigh":124.95,"Daylow":117.9,"DayOpen":124.95,"Dayclose":118.7,"TotalVolume":5987.0,"TotalValue":712037.0,"DMCAP":993.65,"del_vol":2503.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-23T00:00:00","DayHigh":121.9,"Daylow":114.6,"DayOpen":115.45,"Dayclose":119.8,"TotalVolume":23311.0,"TotalValue":2775354.0,"DMCAP":1002.86,"del_vol":10929.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-22T00:00:00","DayHigh":123.9,"Daylow":113.4,"DayOpen":123.5,"Dayclose":115.45,"TotalVolume":31339.0,"TotalValue":3683440.0,"DMCAP":966.45,"del_vol":24442.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-21T00:00:00","DayHigh":130.65,"Daylow":122.75,"DayOpen":130.65,"Dayclose":124.75,"TotalVolume":4591.0,"TotalValue":581955.0,"DMCAP":1044.3,"del_vol":2649.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-18T00:00:00","DayHigh":128.4,"Daylow":127.0,"DayOpen":128.1,"Dayclose":128.05,"TotalVolume":5742.0,"TotalValue":734193.0,"DMCAP":1071.92,"del_vol":3956.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-17T00:00:00","DayHigh":132.1,"Daylow":128.0,"DayOpen":131.95,"Dayclose":128.35,"TotalVolume":16135.0,"TotalValue":2077729.0,"DMCAP":1074.43,"del_vol":13873.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-16T00:00:00","DayHigh":133.1,"Daylow":130.65,"DayOpen":131.4,"Dayclose":131.15,"TotalVolume":5785.0,"TotalValue":760979.0,"DMCAP":1097.87,"del_vol":4235.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-15T00:00:00","DayHigh":132.15,"Daylow":130.05,"DayOpen":130.05,"Dayclose":130.95,"TotalVolume":14210.0,"TotalValue":1863158.0,"DMCAP":1096.2,"del_vol":10914.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-14T00:00:00","DayHigh":132.5,"Daylow":129.3,"DayOpen":132.5,"Dayclose":130.0,"TotalVolume":7295.0,"TotalValue":952039.0,"DMCAP":1088.25,"del_vol":3902.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-11T00:00:00","DayHigh":135.0,"Daylow":130.0,"DayOpen":135.0,"Dayclose":130.45,"TotalVolume":8877.0,"TotalValue":1160938.0,"DMCAP":1092.01,"del_vol":6271.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-10T00:00:00","DayHigh":132.3,"Daylow":130.2,"DayOpen":131.8,"Dayclose":130.55,"TotalVolume":9319.0,"TotalValue":1221402.0,"DMCAP":1092.85,"del_vol":7182.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-09T00:00:00","DayHigh":136.45,"Daylow":129.0,"DayOpen":136.45,"Dayclose":130.3,"TotalVolume":14259.0,"TotalValue":1884851.0,"DMCAP":1090.76,"del_vol":10206.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-08T00:00:00","DayHigh":135.25,"Daylow":127.25,"DayOpen":131.85,"Dayclose":134.1,"TotalVolume":14638.0,"TotalValue":1899525.0,"DMCAP":1122.57,"del_vol":4956.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-07T00:00:00","DayHigh":135.65,"Daylow":127.05,"DayOpen":134.0,"Dayclose":129.5,"TotalVolume":32106.0,"TotalValue":4169613.0,"DMCAP":1084.06,"del_vol":21016.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-04T00:00:00","DayHigh":138.55,"Daylow":132.75,"DayOpen":135.5,"Dayclose":133.8,"TotalVolume":22341.0,"TotalValue":3018903.0,"DMCAP":1120.06,"del_vol":11800.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-03T00:00:00","DayHigh":139.95,"Daylow":135.0,"DayOpen":136.0,"Dayclose":136.05,"TotalVolume":16136.0,"TotalValue":2213713.0,"DMCAP":1138.89,"del_vol":7226.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-10-01T00:00:00","DayHigh":138.95,"Daylow":136.35,"DayOpen":137.7,"Dayclose":138.45,"TotalVolume":10907.0,"TotalValue":1504688.0,"DMCAP":1158.98,"del_vol":5876.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-30T00:00:00","DayHigh":139.7,"Daylow":135.8,"DayOpen":139.05,"Dayclose":136.3,"TotalVolume":19536.0,"TotalValue":2672933.0,"DMCAP":1140.98,"del_vol":12854.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-27T00:00:00","DayHigh":141.0,"Daylow":137.55,"DayOpen":138.2,"Dayclose":139.05,"TotalVolume":12755.0,"TotalValue":1778262.0,"DMCAP":1164.0,"del_vol":7117.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-26T00:00:00","DayHigh":141.7,"Daylow":136.9,"DayOpen":138.9,"Dayclose":138.15,"TotalVolume":25938.0,"TotalValue":3605947.0,"DMCAP":1156.47,"del_vol":17914.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-25T00:00:00","DayHigh":141.0,"Daylow":136.5,"DayOpen":138.0,"Dayclose":138.1,"TotalVolume":16935.0,"TotalValue":2348017.0,"DMCAP":1156.05,"del_vol":9642.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-24T00:00:00","DayHigh":144.65,"Daylow":137.4,"DayOpen":143.85,"Dayclose":139.5,"TotalVolume":26784.0,"TotalValue":3796506.0,"DMCAP":1167.77,"del_vol":22570.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-23T00:00:00","DayHigh":147.95,"Daylow":140.45,"DayOpen":143.95,"Dayclose":143.9,"TotalVolume":25941.0,"TotalValue":3739542.0,"DMCAP":1204.6,"del_vol":13561.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-20T00:00:00","DayHigh":144.1,"Daylow":140.05,"DayOpen":141.6,"Dayclose":141.25,"TotalVolume":13480.0,"TotalValue":1906801.0,"DMCAP":1182.42,"del_vol":8362.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-19T00:00:00","DayHigh":145.0,"Daylow":138.4,"DayOpen":145.0,"Dayclose":140.3,"TotalVolume":19574.0,"TotalValue":2756643.0,"DMCAP":1174.47,"del_vol":12308.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-18T00:00:00","DayHigh":148.5,"Daylow":142.55,"DayOpen":147.35,"Dayclose":143.9,"TotalVolume":37330.0,"TotalValue":5402587.0,"DMCAP":1204.6,"del_vol":24370.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-17T00:00:00","DayHigh":152.3,"Daylow":142.25,"DayOpen":152.3,"Dayclose":144.45,"TotalVolume":39643.0,"TotalValue":5810244.0,"DMCAP":1209.21,"del_vol":24790.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-16T00:00:00","DayHigh":154.05,"Daylow":143.0,"DayOpen":147.0,"Dayclose":149.8,"TotalVolume":43858.0,"TotalValue":6581664.0,"DMCAP":1253.99,"del_vol":23400.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-13T00:00:00","DayHigh":148.45,"Daylow":143.65,"DayOpen":146.95,"Dayclose":144.75,"TotalVolume":52713.0,"TotalValue":7704034.0,"DMCAP":1211.72,"del_vol":29342.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-12T00:00:00","DayHigh":147.95,"Daylow":138.05,"DayOpen":139.95,"Dayclose":145.25,"TotalVolume":110267.0,"TotalValue":15874590.0,"DMCAP":1215.9,"del_vol":65387.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-11T00:00:00","DayHigh":141.1,"Daylow":136.8,"DayOpen":140.65,"Dayclose":137.45,"TotalVolume":43810.0,"TotalValue":6102236.0,"DMCAP":1150.61,"del_vol":22733.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-10T00:00:00","DayHigh":138.6,"Daylow":134.5,"DayOpen":138.6,"Dayclose":137.05,"TotalVolume":11339.0,"TotalValue":1551169.0,"DMCAP":1147.26,"del_vol":5284.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-09T00:00:00","DayHigh":139.0,"Daylow":136.25,"DayOpen":139.0,"Dayclose":136.85,"TotalVolume":19576.0,"TotalValue":2686292.0,"DMCAP":1145.59,"del_vol":10531.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-06T00:00:00","DayHigh":141.55,"Daylow":136.0,"DayOpen":140.95,"Dayclose":136.75,"TotalVolume":24978.0,"TotalValue":3473774.0,"DMCAP":1144.75,"del_vol":13680.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-05T00:00:00","DayHigh":145.0,"Daylow":135.45,"DayOpen":138.65,"Dayclose":142.8,"TotalVolume":48607.0,"TotalValue":6831740.0,"DMCAP":1195.4,"del_vol":25863.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-04T00:00:00","DayHigh":139.45,"Daylow":133.25,"DayOpen":133.25,"Dayclose":138.65,"TotalVolume":18844.0,"TotalValue":2598636.0,"DMCAP":1160.66,"del_vol":13049.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-03T00:00:00","DayHigh":138.5,"Daylow":133.0,"DayOpen":138.5,"Dayclose":133.25,"TotalVolume":13679.0,"TotalValue":1835270.0,"DMCAP":1115.45,"del_vol":7169.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-09-02T00:00:00","DayHigh":138.85,"Daylow":135.1,"DayOpen":137.95,"Dayclose":135.75,"TotalVolume":20187.0,"TotalValue":2761241.0,"DMCAP":1136.38,"del_vol":13259.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-30T00:00:00","DayHigh":142.0,"Daylow":134.95,"DayOpen":135.25,"Dayclose":137.15,"TotalVolume":15987.0,"TotalValue":2177118.0,"DMCAP":1148.1,"del_vol":7996.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-29T00:00:00","DayHigh":138.9,"Daylow":133.7,"DayOpen":138.9,"Dayclose":135.1,"TotalVolume":26631.0,"TotalValue":3610565.0,"DMCAP":1130.94,"del_vol":15700.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-28T00:00:00","DayHigh":140.6,"Daylow":136.9,"DayOpen":140.6,"Dayclose":137.55,"TotalVolume":65715.0,"TotalValue":9057907.0,"DMCAP":1151.45,"del_vol":15726.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-27T00:00:00","DayHigh":140.4,"Daylow":137.2,"DayOpen":140.4,"Dayclose":137.8,"TotalVolume":27342.0,"TotalValue":3774995.0,"DMCAP":1153.54,"del_vol":18122.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-26T00:00:00","DayHigh":141.0,"Daylow":138.1,"DayOpen":141.0,"Dayclose":138.6,"TotalVolume":12849.0,"TotalValue":1787078.0,"DMCAP":1160.24,"del_vol":9084.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-23T00:00:00","DayHigh":145.0,"Daylow":137.85,"DayOpen":145.0,"Dayclose":138.2,"TotalVolume":12180.0,"TotalValue":1693423.0,"DMCAP":1156.89,"del_vol":8759.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-22T00:00:00","DayHigh":142.8,"Daylow":139.2,"DayOpen":142.8,"Dayclose":139.45,"TotalVolume":17034.0,"TotalValue":2391895.0,"DMCAP":1167.35,"del_vol":11376.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-21T00:00:00","DayHigh":143.95,"Daylow":134.95,"DayOpen":135.0,"Dayclose":140.15,"TotalVolume":100592.0,"TotalValue":14133468.0,"DMCAP":1173.21,"del_vol":31255.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-20T00:00:00","DayHigh":138.6,"Daylow":134.35,"DayOpen":138.25,"Dayclose":134.6,"TotalVolume":17767.0,"TotalValue":2412193.0,"DMCAP":1126.75,"del_vol":8647.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-19T00:00:00","DayHigh":137.0,"Daylow":134.15,"DayOpen":135.05,"Dayclose":135.55,"TotalVolume":23541.0,"TotalValue":3195194.0,"DMCAP":1134.71,"del_vol":18279.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-16T00:00:00","DayHigh":139.1,"Daylow":133.8,"DayOpen":136.2,"Dayclose":134.4,"TotalVolume":61294.0,"TotalValue":8361847.0,"DMCAP":1125.08,"del_vol":15137.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-14T00:00:00","DayHigh":139.35,"Daylow":132.1,"DayOpen":139.0,"Dayclose":133.55,"TotalVolume":23208.0,"TotalValue":3111060.0,"DMCAP":1117.96,"del_vol":16653.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-13T00:00:00","DayHigh":140.45,"Daylow":135.05,"DayOpen":140.0,"Dayclose":136.6,"TotalVolume":22656.0,"TotalValue":3117372.0,"DMCAP":1143.49,"del_vol":17218.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-12T00:00:00","DayHigh":141.7,"Daylow":138.0,"DayOpen":138.0,"Dayclose":139.15,"TotalVolume":4463.0,"TotalValue":625124.0,"DMCAP":1164.84,"del_vol":2607.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-09T00:00:00","DayHigh":148.2,"Daylow":139.55,"DayOpen":148.2,"Dayclose":140.05,"TotalVolume":57825.0,"TotalValue":8215069.0,"DMCAP":1172.38,"del_vol":43369.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-08T00:00:00","DayHigh":149.35,"Daylow":144.7,"DayOpen":147.65,"Dayclose":145.25,"TotalVolume":8332.0,"TotalValue":1219481.0,"DMCAP":1215.9,"del_vol":6360.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-07T00:00:00","DayHigh":151.0,"Daylow":145.35,"DayOpen":146.2,"Dayclose":148.35,"TotalVolume":15608.0,"TotalValue":2309578.0,"DMCAP":1241.86,"del_vol":7519.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-06T00:00:00","DayHigh":151.55,"Daylow":144.75,"DayOpen":146.35,"Dayclose":145.5,"TotalVolume":6641.0,"TotalValue":979695.0,"DMCAP":1218.0,"del_vol":2716.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-05T00:00:00","DayHigh":148.0,"Daylow":141.0,"DayOpen":145.0,"Dayclose":143.8,"TotalVolume":37495.0,"TotalValue":5411212.0,"DMCAP":1203.77,"del_vol":18856.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-02T00:00:00","DayHigh":151.25,"Daylow":143.3,"DayOpen":148.75,"Dayclose":150.3,"TotalVolume":30269.0,"TotalValue":4475481.0,"DMCAP":1258.18,"del_vol":21882.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-08-01T00:00:00","DayHigh":152.35,"Daylow":147.1,"DayOpen":151.3,"Dayclose":148.75,"TotalVolume":23593.0,"TotalValue":3529579.0,"DMCAP":1245.2,"del_vol":12372.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-31T00:00:00","DayHigh":154.9,"Daylow":150.35,"DayOpen":153.9,"Dayclose":151.5,"TotalVolume":36057.0,"TotalValue":5498490.0,"DMCAP":1268.22,"del_vol":22431.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-30T00:00:00","DayHigh":154.95,"Daylow":143.85,"DayOpen":146.9,"Dayclose":152.0,"TotalVolume":51559.0,"TotalValue":7822845.0,"DMCAP":1272.41,"del_vol":29442.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-29T00:00:00","DayHigh":148.4,"Daylow":143.75,"DayOpen":148.4,"Dayclose":144.0,"TotalVolume":12060.0,"TotalValue":1747584.0,"DMCAP":1205.44,"del_vol":8464.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-26T00:00:00","DayHigh":144.9,"Daylow":141.5,"DayOpen":141.5,"Dayclose":143.95,"TotalVolume":5936.0,"TotalValue":854152.0,"DMCAP":1205.02,"del_vol":2853.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-25T00:00:00","DayHigh":145.8,"Daylow":140.95,"DayOpen":143.0,"Dayclose":141.5,"TotalVolume":6986.0,"TotalValue":999453.0,"DMCAP":1184.51,"del_vol":4818.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-24T00:00:00","DayHigh":147.4,"Daylow":141.85,"DayOpen":147.4,"Dayclose":143.8,"TotalVolume":9519.0,"TotalValue":1370356.0,"DMCAP":1203.77,"del_vol":5299.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-23T00:00:00","DayHigh":145.9,"Daylow":140.05,"DayOpen":145.9,"Dayclose":141.3,"TotalVolume":23430.0,"TotalValue":3334388.0,"DMCAP":1182.84,"del_vol":14396.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-22T00:00:00","DayHigh":146.55,"Daylow":143.0,"DayOpen":144.8,"Dayclose":144.15,"TotalVolume":8142.0,"TotalValue":1178259.0,"DMCAP":1206.7,"del_vol":4537.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-19T00:00:00","DayHigh":146.7,"Daylow":143.2,"DayOpen":145.0,"Dayclose":143.95,"TotalVolume":14760.0,"TotalValue":2131526.0,"DMCAP":1205.02,"del_vol":11335.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-18T00:00:00","DayHigh":148.35,"Daylow":144.2,"DayOpen":148.0,"Dayclose":146.75,"TotalVolume":16047.0,"TotalValue":2343219.0,"DMCAP":1228.46,"del_vol":10204.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-16T00:00:00","DayHigh":150.4,"Daylow":147.6,"DayOpen":148.5,"Dayclose":148.05,"TotalVolume":9115.0,"TotalValue":1357163.0,"DMCAP":1239.34,"del_vol":5096.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-15T00:00:00","DayHigh":150.15,"Daylow":146.65,"DayOpen":150.15,"Dayclose":147.6,"TotalVolume":5705.0,"TotalValue":844908.0,"DMCAP":1235.58,"del_vol":3365.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-12T00:00:00","DayHigh":152.75,"Daylow":146.0,"DayOpen":150.0,"Dayclose":147.2,"TotalVolume":12094.0,"TotalValue":1803133.0,"DMCAP":1232.23,"del_vol":5085.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-11T00:00:00","DayHigh":152.65,"Daylow":147.55,"DayOpen":152.65,"Dayclose":148.0,"TotalVolume":13758.0,"TotalValue":2068457.0,"DMCAP":1238.93,"del_vol":8702.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-10T00:00:00","DayHigh":155.9,"Daylow":143.85,"DayOpen":150.6,"Dayclose":151.15,"TotalVolume":47335.0,"TotalValue":7162438.0,"DMCAP":1265.29,"del_vol":21150.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-09T00:00:00","DayHigh":151.4,"Daylow":148.0,"DayOpen":148.05,"Dayclose":148.95,"TotalVolume":15877.0,"TotalValue":2372337.0,"DMCAP":1246.88,"del_vol":7110.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-08T00:00:00","DayHigh":154.8,"Daylow":148.75,"DayOpen":151.0,"Dayclose":150.1,"TotalVolume":23662.0,"TotalValue":3579324.0,"DMCAP":1256.5,"del_vol":15319.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-05T00:00:00","DayHigh":162.75,"Daylow":150.25,"DayOpen":155.9,"Dayclose":153.3,"TotalVolume":83998.0,"TotalValue":13033335.0,"DMCAP":1283.29,"del_vol":40551.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-04T00:00:00","DayHigh":154.0,"Daylow":137.2,"DayOpen":140.0,"Dayclose":153.85,"TotalVolume":76798.0,"TotalValue":11563991.0,"DMCAP":1287.9,"del_vol":50201.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-03T00:00:00","DayHigh":141.95,"Daylow":137.3,"DayOpen":141.95,"Dayclose":140.0,"TotalVolume":22289.0,"TotalValue":3097862.0,"DMCAP":1171.96,"del_vol":17814.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-02T00:00:00","DayHigh":142.6,"Daylow":137.3,"DayOpen":142.6,"Dayclose":138.35,"TotalVolume":11399.0,"TotalValue":1588546.0,"DMCAP":1158.14,"del_vol":8024.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-07-01T00:00:00","DayHigh":142.45,"Daylow":139.05,"DayOpen":139.05,"Dayclose":139.95,"TotalVolume":11192.0,"TotalValue":1569680.0,"DMCAP":1171.54,"del_vol":5949.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-28T00:00:00","DayHigh":140.3,"Daylow":137.4,"DayOpen":140.3,"Dayclose":137.9,"TotalVolume":16382.0,"TotalValue":2266334.0,"DMCAP":1154.38,"del_vol":12449.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-27T00:00:00","DayHigh":142.55,"Daylow":137.65,"DayOpen":142.55,"Dayclose":138.6,"TotalVolume":7657.0,"TotalValue":1066424.0,"DMCAP":1160.24,"del_vol":4841.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-26T00:00:00","DayHigh":142.3,"Daylow":138.1,"DayOpen":140.65,"Dayclose":139.75,"TotalVolume":35353.0,"TotalValue":4957545.0,"DMCAP":1169.86,"del_vol":20145.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-25T00:00:00","DayHigh":146.45,"Daylow":139.65,"DayOpen":145.45,"Dayclose":140.7,"TotalVolume":23429.0,"TotalValue":3342968.0,"DMCAP":1177.82,"del_vol":17084.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-24T00:00:00","DayHigh":147.1,"Daylow":142.05,"DayOpen":147.1,"Dayclose":145.25,"TotalVolume":6281.0,"TotalValue":911107.0,"DMCAP":1215.9,"del_vol":2760.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-21T00:00:00","DayHigh":147.85,"Daylow":144.0,"DayOpen":146.65,"Dayclose":144.2,"TotalVolume":27996.0,"TotalValue":4061688.0,"DMCAP":1207.12,"del_vol":18771.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-20T00:00:00","DayHigh":148.95,"Daylow":144.0,"DayOpen":148.95,"Dayclose":144.75,"TotalVolume":12290.0,"TotalValue":1804620.0,"DMCAP":1211.72,"del_vol":7374.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-19T00:00:00","DayHigh":146.5,"Daylow":143.9,"DayOpen":145.1,"Dayclose":144.6,"TotalVolume":18548.0,"TotalValue":2694158.0,"DMCAP":1210.46,"del_vol":14032.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-18T00:00:00","DayHigh":152.65,"Daylow":144.35,"DayOpen":152.65,"Dayclose":145.35,"TotalVolume":12373.0,"TotalValue":1821785.0,"DMCAP":1216.74,"del_vol":8964.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-14T00:00:00","DayHigh":151.55,"Daylow":148.75,"DayOpen":149.6,"Dayclose":149.65,"TotalVolume":17761.0,"TotalValue":2658893.0,"DMCAP":1252.74,"del_vol":9911.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-13T00:00:00","DayHigh":154.75,"Daylow":149.0,"DayOpen":154.6,"Dayclose":149.6,"TotalVolume":17622.0,"TotalValue":2657177.0,"DMCAP":1252.32,"del_vol":12698.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-12T00:00:00","DayHigh":158.4,"Daylow":152.25,"DayOpen":155.0,"Dayclose":153.5,"TotalVolume":15861.0,"TotalValue":2453559.0,"DMCAP":1284.97,"del_vol":6387.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-11T00:00:00","DayHigh":156.8,"Daylow":146.4,"DayOpen":146.4,"Dayclose":154.55,"TotalVolume":18324.0,"TotalValue":2782634.0,"DMCAP":1293.76,"del_vol":8728.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-10T00:00:00","DayHigh":155.25,"Daylow":150.0,"DayOpen":152.4,"Dayclose":150.6,"TotalVolume":5592.0,"TotalValue":854302.0,"DMCAP":1260.69,"del_vol":2769.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-07T00:00:00","DayHigh":155.8,"Daylow":149.05,"DayOpen":155.8,"Dayclose":150.35,"TotalVolume":14596.0,"TotalValue":2198631.0,"DMCAP":1258.6,"del_vol":10308.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-06T00:00:00","DayHigh":153.65,"Daylow":141.1,"DayOpen":142.35,"Dayclose":150.7,"TotalVolume":58961.0,"TotalValue":8959693.0,"DMCAP":1261.53,"del_vol":41733.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-05T00:00:00","DayHigh":142.7,"Daylow":137.45,"DayOpen":141.5,"Dayclose":139.7,"TotalVolume":8378.0,"TotalValue":1175765.0,"DMCAP":1169.45,"del_vol":5035.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-04T00:00:00","DayHigh":150.5,"Daylow":133.7,"DayOpen":150.5,"Dayclose":138.6,"TotalVolume":12188.0,"TotalValue":1711520.0,"DMCAP":1160.24,"del_vol":6869.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-06-03T00:00:00","DayHigh":155.3,"Daylow":148.0,"DayOpen":152.6,"Dayclose":148.55,"TotalVolume":19151.0,"TotalValue":2883550.0,"DMCAP":1243.53,"del_vol":9665.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-31T00:00:00","DayHigh":148.25,"Daylow":143.95,"DayOpen":147.0,"Dayclose":147.3,"TotalVolume":6026.0,"TotalValue":878963.0,"DMCAP":1233.07,"del_vol":3362.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-30T00:00:00","DayHigh":150.05,"Daylow":145.35,"DayOpen":150.0,"Dayclose":146.85,"TotalVolume":7210.0,"TotalValue":1074410.0,"DMCAP":1229.3,"del_vol":4452.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-29T00:00:00","DayHigh":151.85,"Daylow":148.0,"DayOpen":151.85,"Dayclose":149.55,"TotalVolume":8698.0,"TotalValue":1300103.0,"DMCAP":1251.9,"del_vol":4668.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-28T00:00:00","DayHigh":154.5,"Daylow":148.6,"DayOpen":153.4,"Dayclose":148.85,"TotalVolume":8856.0,"TotalValue":1335247.0,"DMCAP":1246.04,"del_vol":5870.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-27T00:00:00","DayHigh":157.45,"Daylow":152.25,"DayOpen":157.45,"Dayclose":153.0,"TotalVolume":20006.0,"TotalValue":3077375.0,"DMCAP":1280.78,"del_vol":16263.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-24T00:00:00","DayHigh":158.95,"Daylow":153.85,"DayOpen":155.1,"Dayclose":154.35,"TotalVolume":15292.0,"TotalValue":2383711.0,"DMCAP":1292.08,"del_vol":11041.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-23T00:00:00","DayHigh":158.55,"Daylow":156.7,"DayOpen":158.0,"Dayclose":157.8,"TotalVolume":7463.0,"TotalValue":1173705.0,"DMCAP":1320.96,"del_vol":4512.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-22T00:00:00","DayHigh":160.5,"Daylow":154.3,"DayOpen":154.3,"Dayclose":156.35,"TotalVolume":28978.0,"TotalValue":4586761.0,"DMCAP":1308.82,"del_vol":20579.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-21T00:00:00","DayHigh":161.05,"Daylow":154.6,"DayOpen":160.0,"Dayclose":155.75,"TotalVolume":12928.0,"TotalValue":2018978.0,"DMCAP":1303.8,"del_vol":8190.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-18T00:00:00","DayHigh":165.0,"Daylow":155.0,"DayOpen":163.2,"Dayclose":161.9,"TotalVolume":7144.0,"TotalValue":1166541.0,"DMCAP":1355.28,"del_vol":4874.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-17T00:00:00","DayHigh":164.0,"Daylow":159.0,"DayOpen":163.5,"Dayclose":160.05,"TotalVolume":20923.0,"TotalValue":3363543.0,"DMCAP":1339.8,"del_vol":13244.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-16T00:00:00","DayHigh":161.5,"Daylow":157.6,"DayOpen":160.0,"Dayclose":158.1,"TotalVolume":20013.0,"TotalValue":3188436.0,"DMCAP":1323.47,"del_vol":8969.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-15T00:00:00","DayHigh":162.8,"Daylow":158.95,"DayOpen":159.9,"Dayclose":159.3,"TotalVolume":6741.0,"TotalValue":1082119.0,"DMCAP":1333.52,"del_vol":2738.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-14T00:00:00","DayHigh":161.1,"Daylow":158.9,"DayOpen":160.3,"Dayclose":159.85,"TotalVolume":6873.0,"TotalValue":1098310.0,"DMCAP":1338.12,"del_vol":4333.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-13T00:00:00","DayHigh":162.95,"Daylow":158.0,"DayOpen":162.95,"Dayclose":159.25,"TotalVolume":17809.0,"TotalValue":2851422.0,"DMCAP":1333.1,"del_vol":6228.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-10T00:00:00","DayHigh":161.75,"Daylow":158.3,"DayOpen":161.75,"Dayclose":160.0,"TotalVolume":13722.0,"TotalValue":2187929.0,"DMCAP":1339.38,"del_vol":10131.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-09T00:00:00","DayHigh":167.3,"Daylow":158.25,"DayOpen":166.8,"Dayclose":158.55,"TotalVolume":16803.0,"TotalValue":2737312.0,"DMCAP":1327.24,"del_vol":5275.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-08T00:00:00","DayHigh":170.2,"Daylow":160.8,"DayOpen":161.45,"Dayclose":165.8,"TotalVolume":54514.0,"TotalValue":9084020.0,"DMCAP":1387.93,"del_vol":20621.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-07T00:00:00","DayHigh":168.0,"Daylow":162.15,"DayOpen":167.3,"Dayclose":164.7,"TotalVolume":37119.0,"TotalValue":6132063.0,"DMCAP":1378.72,"del_vol":10612.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-06T00:00:00","DayHigh":175.7,"Daylow":165.45,"DayOpen":174.95,"Dayclose":166.85,"TotalVolume":31616.0,"TotalValue":5407603.0,"DMCAP":1396.72,"del_vol":9473.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-03T00:00:00","DayHigh":176.15,"Daylow":172.35,"DayOpen":175.75,"Dayclose":174.0,"TotalVolume":187084.0,"TotalValue":32549710.0,"DMCAP":1456.57,"del_vol":176741.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-05-02T00:00:00","DayHigh":176.7,"Daylow":170.0,"DayOpen":171.3,"Dayclose":172.45,"TotalVolume":36190.0,"TotalValue":6285498.0,"DMCAP":1443.6,"del_vol":12402.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-30T00:00:00","DayHigh":174.8,"Daylow":170.0,"DayOpen":170.0,"Dayclose":171.3,"TotalVolume":45841.0,"TotalValue":7891581.0,"DMCAP":1433.97,"del_vol":18826.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-29T00:00:00","DayHigh":172.85,"Daylow":170.0,"DayOpen":170.25,"Dayclose":171.05,"TotalVolume":5688.0,"TotalValue":975628.0,"DMCAP":1431.88,"del_vol":2599.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-26T00:00:00","DayHigh":171.75,"Daylow":166.35,"DayOpen":170.9,"Dayclose":167.8,"TotalVolume":47248.0,"TotalValue":8010145.0,"DMCAP":1404.67,"del_vol":15619.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-25T00:00:00","DayHigh":170.35,"Daylow":167.3,"DayOpen":169.0,"Dayclose":167.55,"TotalVolume":88374.0,"TotalValue":14902317.0,"DMCAP":1402.58,"del_vol":7177.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-24T00:00:00","DayHigh":172.4,"Daylow":167.5,"DayOpen":168.15,"Dayclose":168.05,"TotalVolume":114126.0,"TotalValue":19490882.0,"DMCAP":1406.77,"del_vol":10705.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-23T00:00:00","DayHigh":176.6,"Daylow":168.55,"DayOpen":176.35,"Dayclose":169.15,"TotalVolume":55867.0,"TotalValue":9710438.0,"DMCAP":1415.97,"del_vol":13114.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-22T00:00:00","DayHigh":178.0,"Daylow":172.9,"DayOpen":175.0,"Dayclose":174.7,"TotalVolume":116027.0,"TotalValue":20448019.0,"DMCAP":1462.43,"del_vol":18816.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-19T00:00:00","DayHigh":174.05,"Daylow":165.5,"DayOpen":168.85,"Dayclose":172.95,"TotalVolume":113178.0,"TotalValue":19105767.0,"DMCAP":1447.78,"del_vol":7784.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-18T00:00:00","DayHigh":174.9,"Daylow":167.6,"DayOpen":168.2,"Dayclose":168.5,"TotalVolume":61250.0,"TotalValue":10485931.0,"DMCAP":1410.53,"del_vol":9688.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-16T00:00:00","DayHigh":166.0,"Daylow":163.9,"DayOpen":165.0,"Dayclose":164.55,"TotalVolume":11235.0,"TotalValue":1853311.0,"DMCAP":1377.47,"del_vol":6087.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-15T00:00:00","DayHigh":167.0,"Daylow":162.05,"DayOpen":166.05,"Dayclose":165.1,"TotalVolume":23481.0,"TotalValue":3859803.0,"DMCAP":1382.07,"del_vol":12042.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-12T00:00:00","DayHigh":173.9,"Daylow":167.55,"DayOpen":172.8,"Dayclose":169.25,"TotalVolume":14777.0,"TotalValue":2529027.0,"DMCAP":1416.81,"del_vol":6741.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-10T00:00:00","DayHigh":176.95,"Daylow":170.75,"DayOpen":172.0,"Dayclose":172.45,"TotalVolume":27577.0,"TotalValue":4771338.0,"DMCAP":1443.6,"del_vol":13697.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-09T00:00:00","DayHigh":181.35,"Daylow":169.0,"DayOpen":178.7,"Dayclose":170.75,"TotalVolume":35595.0,"TotalValue":6156908.0,"DMCAP":1429.37,"del_vol":19220.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-08T00:00:00","DayHigh":182.0,"Daylow":175.65,"DayOpen":175.7,"Dayclose":176.45,"TotalVolume":15828.0,"TotalValue":2841102.0,"DMCAP":1477.08,"del_vol":10436.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-05T00:00:00","DayHigh":178.65,"Daylow":174.35,"DayOpen":178.65,"Dayclose":175.7,"TotalVolume":30108.0,"TotalValue":5314909.0,"DMCAP":1470.81,"del_vol":14815.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-04T00:00:00","DayHigh":182.85,"Daylow":173.0,"DayOpen":175.35,"Dayclose":176.6,"TotalVolume":29247.0,"TotalValue":5182179.0,"DMCAP":1478.34,"del_vol":16894.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-03T00:00:00","DayHigh":176.3,"Daylow":167.5,"DayOpen":170.35,"Dayclose":173.3,"TotalVolume":26905.0,"TotalValue":4623584.0,"DMCAP":1450.71,"del_vol":12264.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-02T00:00:00","DayHigh":174.95,"Daylow":170.0,"DayOpen":173.55,"Dayclose":170.8,"TotalVolume":17146.0,"TotalValue":2949300.0,"DMCAP":1429.79,"del_vol":9936.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-04-01T00:00:00","DayHigh":171.9,"Daylow":167.5,"DayOpen":168.15,"Dayclose":170.75,"TotalVolume":31594.0,"TotalValue":5360872.0,"DMCAP":1429.37,"del_vol":19200.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-28T00:00:00","DayHigh":166.95,"Daylow":161.85,"DayOpen":163.1,"Dayclose":166.55,"TotalVolume":40135.0,"TotalValue":6615117.0,"DMCAP":1394.21,"del_vol":30681.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-27T00:00:00","DayHigh":171.4,"Daylow":159.3,"DayOpen":171.4,"Dayclose":160.0,"TotalVolume":45726.0,"TotalValue":7472489.0,"DMCAP":1339.38,"del_vol":35063.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-26T00:00:00","DayHigh":167.65,"Daylow":163.15,"DayOpen":163.3,"Dayclose":163.5,"TotalVolume":19131.0,"TotalValue":3163748.0,"DMCAP":1368.68,"del_vol":13394.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-22T00:00:00","DayHigh":170.35,"Daylow":161.4,"DayOpen":161.4,"Dayclose":164.8,"TotalVolume":33196.0,"TotalValue":5547488.0,"DMCAP":1379.56,"del_vol":14715.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-21T00:00:00","DayHigh":170.0,"Daylow":160.3,"DayOpen":165.95,"Dayclose":161.7,"TotalVolume":48324.0,"TotalValue":7959386.0,"DMCAP":1353.61,"del_vol":22148.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-20T00:00:00","DayHigh":168.4,"Daylow":161.0,"DayOpen":165.35,"Dayclose":162.05,"TotalVolume":21153.0,"TotalValue":3495012.0,"DMCAP":1356.54,"del_vol":7900.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-19T00:00:00","DayHigh":175.05,"Daylow":165.0,"DayOpen":173.7,"Dayclose":165.35,"TotalVolume":13256.0,"TotalValue":2215452.0,"DMCAP":1384.16,"del_vol":8210.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-18T00:00:00","DayHigh":177.0,"Daylow":166.3,"DayOpen":166.75,"Dayclose":173.3,"TotalVolume":42932.0,"TotalValue":7434946.0,"DMCAP":1450.71,"del_vol":15490.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-15T00:00:00","DayHigh":170.75,"Daylow":163.0,"DayOpen":168.5,"Dayclose":166.85,"TotalVolume":15175.0,"TotalValue":2528159.0,"DMCAP":1396.72,"del_vol":8234.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-14T00:00:00","DayHigh":172.25,"Daylow":155.0,"DayOpen":155.0,"Dayclose":166.35,"TotalVolume":53878.0,"TotalValue":9031672.0,"DMCAP":1392.54,"del_vol":12998.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-13T00:00:00","DayHigh":170.15,"Daylow":153.1,"DayOpen":167.0,"Dayclose":157.2,"TotalVolume":66292.0,"TotalValue":10828828.0,"DMCAP":1315.94,"del_vol":22869.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-12T00:00:00","DayHigh":178.25,"Daylow":165.05,"DayOpen":178.1,"Dayclose":166.65,"TotalVolume":41125.0,"TotalValue":7029100.0,"DMCAP":1395.05,"del_vol":18927.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-11T00:00:00","DayHigh":184.4,"Daylow":176.35,"DayOpen":181.15,"Dayclose":178.2,"TotalVolume":20142.0,"TotalValue":3614202.0,"DMCAP":1491.73,"del_vol":10718.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-07T00:00:00","DayHigh":188.1,"Daylow":179.5,"DayOpen":184.65,"Dayclose":180.5,"TotalVolume":26498.0,"TotalValue":4851201.0,"DMCAP":1510.99,"del_vol":17612.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-06T00:00:00","DayHigh":195.05,"Daylow":183.5,"DayOpen":193.35,"Dayclose":184.65,"TotalVolume":29195.0,"TotalValue":5510742.0,"DMCAP":1545.73,"del_vol":14403.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-05T00:00:00","DayHigh":198.95,"Daylow":190.0,"DayOpen":198.6,"Dayclose":194.15,"TotalVolume":74613.0,"TotalValue":14564504.0,"DMCAP":1625.25,"del_vol":24972.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-04T00:00:00","DayHigh":199.75,"Daylow":176.3,"DayOpen":179.95,"Dayclose":194.05,"TotalVolume":86238.0,"TotalValue":16340135.0,"DMCAP":1624.42,"del_vol":28420.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-02T00:00:00","DayHigh":178.95,"Daylow":173.8,"DayOpen":174.05,"Dayclose":177.55,"TotalVolume":9011.0,"TotalValue":1587176.0,"DMCAP":1486.29,"del_vol":7538.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-03-01T00:00:00","DayHigh":178.05,"Daylow":169.9,"DayOpen":174.3,"Dayclose":172.45,"TotalVolume":38500.0,"TotalValue":6741923.0,"DMCAP":1443.6,"del_vol":17113.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-29T00:00:00","DayHigh":177.95,"Daylow":169.45,"DayOpen":172.75,"Dayclose":173.8,"TotalVolume":31192.0,"TotalValue":5423448.0,"DMCAP":1454.9,"del_vol":13804.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-28T00:00:00","DayHigh":181.95,"Daylow":165.65,"DayOpen":180.15,"Dayclose":172.7,"TotalVolume":46805.0,"TotalValue":8148459.0,"DMCAP":1445.69,"del_vol":25630.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-27T00:00:00","DayHigh":198.5,"Daylow":179.05,"DayOpen":198.5,"Dayclose":180.3,"TotalVolume":74957.0,"TotalValue":13828786.0,"DMCAP":1509.31,"del_vol":35792.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-26T00:00:00","DayHigh":197.95,"Daylow":191.0,"DayOpen":197.95,"Dayclose":193.1,"TotalVolume":48208.0,"TotalValue":9377526.0,"DMCAP":1616.46,"del_vol":31312.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-23T00:00:00","DayHigh":198.0,"Daylow":192.95,"DayOpen":195.05,"Dayclose":196.1,"TotalVolume":53184.0,"TotalValue":10439915.0,"DMCAP":1416.17,"del_vol":38947.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-22T00:00:00","DayHigh":199.15,"Daylow":195.1,"DayOpen":196.65,"Dayclose":196.8,"TotalVolume":24127.0,"TotalValue":4751423.0,"DMCAP":1647.44,"del_vol":8618.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-21T00:00:00","DayHigh":199.0,"Daylow":194.0,"DayOpen":198.1,"Dayclose":196.75,"TotalVolume":58064.0,"TotalValue":11397433.0,"DMCAP":1647.02,"del_vol":36260.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-20T00:00:00","DayHigh":199.35,"Daylow":196.0,"DayOpen":199.15,"Dayclose":196.4,"TotalVolume":15971.0,"TotalValue":3164559.0,"DMCAP":1644.09,"del_vol":10727.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-19T00:00:00","DayHigh":200.25,"Daylow":195.05,"DayOpen":195.05,"Dayclose":197.8,"TotalVolume":20547.0,"TotalValue":4079142.0,"DMCAP":1655.81,"del_vol":11940.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-16T00:00:00","DayHigh":204.25,"Daylow":194.7,"DayOpen":204.25,"Dayclose":197.0,"TotalVolume":24254.0,"TotalValue":4781212.0,"DMCAP":1649.11,"del_vol":14462.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-15T00:00:00","DayHigh":200.65,"Daylow":196.25,"DayOpen":196.25,"Dayclose":199.15,"TotalVolume":21987.0,"TotalValue":4368752.0,"DMCAP":1667.11,"del_vol":11767.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-14T00:00:00","DayHigh":199.25,"Daylow":195.0,"DayOpen":199.25,"Dayclose":196.1,"TotalVolume":14093.0,"TotalValue":2775296.0,"DMCAP":1641.58,"del_vol":6912.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-13T00:00:00","DayHigh":197.35,"Daylow":193.1,"DayOpen":194.05,"Dayclose":196.25,"TotalVolume":24005.0,"TotalValue":4691206.0,"DMCAP":1642.83,"del_vol":4761.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-12T00:00:00","DayHigh":199.6,"Daylow":193.85,"DayOpen":198.95,"Dayclose":195.05,"TotalVolume":30816.0,"TotalValue":6079906.0,"DMCAP":1632.79,"del_vol":16663.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-09T00:00:00","DayHigh":204.2,"Daylow":196.95,"DayOpen":200.0,"Dayclose":199.85,"TotalVolume":48677.0,"TotalValue":9675126.0,"DMCAP":1672.97,"del_vol":21402.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-08T00:00:00","DayHigh":206.4,"Daylow":198.15,"DayOpen":206.1,"Dayclose":199.5,"TotalVolume":37432.0,"TotalValue":7592397.0,"DMCAP":1670.04,"del_vol":13298.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-07T00:00:00","DayHigh":209.0,"Daylow":203.4,"DayOpen":207.85,"Dayclose":206.25,"TotalVolume":56085.0,"TotalValue":11582023.0,"DMCAP":1726.54,"del_vol":32672.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-06T00:00:00","DayHigh":209.65,"Daylow":200.75,"DayOpen":206.7,"Dayclose":205.95,"TotalVolume":44656.0,"TotalValue":9134227.0,"DMCAP":1724.03,"del_vol":19499.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-05T00:00:00","DayHigh":205.85,"Daylow":187.05,"DayOpen":197.5,"Dayclose":200.1,"TotalVolume":111589.0,"TotalValue":21650651.0,"DMCAP":1675.06,"del_vol":47169.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-02T00:00:00","DayHigh":207.9,"Daylow":192.2,"DayOpen":207.9,"Dayclose":193.65,"TotalVolume":45725.0,"TotalValue":9053121.0,"DMCAP":1621.07,"del_vol":19148.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-02-01T00:00:00","DayHigh":204.0,"Daylow":193.55,"DayOpen":201.35,"Dayclose":195.8,"TotalVolume":19238.0,"TotalValue":3838549.0,"DMCAP":1639.06,"del_vol":7191.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-31T00:00:00","DayHigh":205.7,"Daylow":200.05,"DayOpen":205.7,"Dayclose":200.75,"TotalVolume":24177.0,"TotalValue":4883673.0,"DMCAP":1680.5,"del_vol":14021.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-30T00:00:00","DayHigh":205.55,"Daylow":200.7,"DayOpen":204.4,"Dayclose":203.0,"TotalVolume":40363.0,"TotalValue":8201681.0,"DMCAP":1699.34,"del_vol":20659.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-29T00:00:00","DayHigh":209.0,"Daylow":203.0,"DayOpen":206.4,"Dayclose":205.35,"TotalVolume":53338.0,"TotalValue":11021886.0,"DMCAP":1719.01,"del_vol":21218.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-25T00:00:00","DayHigh":210.0,"Daylow":201.0,"DayOpen":208.0,"Dayclose":202.4,"TotalVolume":27863.0,"TotalValue":5712867.0,"DMCAP":1694.31,"del_vol":10722.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-24T00:00:00","DayHigh":208.8,"Daylow":200.45,"DayOpen":208.05,"Dayclose":205.35,"TotalVolume":25815.0,"TotalValue":5263314.0,"DMCAP":1719.01,"del_vol":12776.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-23T00:00:00","DayHigh":225.65,"Daylow":199.1,"DayOpen":225.65,"Dayclose":201.3,"TotalVolume":85053.0,"TotalValue":17811144.0,"DMCAP":1685.11,"del_vol":47243.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-20T00:00:00","DayHigh":224.0,"Daylow":213.65,"DayOpen":220.95,"Dayclose":216.2,"TotalVolume":60100.0,"TotalValue":13136437.0,"DMCAP":1809.84,"del_vol":20719.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-19T00:00:00","DayHigh":220.0,"Daylow":206.4,"DayOpen":212.15,"Dayclose":217.6,"TotalVolume":222596.0,"TotalValue":47108519.0,"DMCAP":1821.56,"del_vol":135072.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-18T00:00:00","DayHigh":214.85,"Daylow":204.1,"DayOpen":207.0,"Dayclose":208.7,"TotalVolume":105715.0,"TotalValue":22148183.0,"DMCAP":1747.05,"del_vol":45596.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-17T00:00:00","DayHigh":219.5,"Daylow":204.1,"DayOpen":215.0,"Dayclose":208.9,"TotalVolume":170756.0,"TotalValue":36465063.0,"DMCAP":1748.73,"del_vol":105342.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-16T00:00:00","DayHigh":219.1,"Daylow":205.0,"DayOpen":210.25,"Dayclose":212.25,"TotalVolume":147584.0,"TotalValue":31469609.0,"DMCAP":1776.77,"del_vol":59579.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-15T00:00:00","DayHigh":211.5,"Daylow":181.2,"DayOpen":181.2,"Dayclose":208.3,"TotalVolume":407243.0,"TotalValue":82483127.0,"DMCAP":1743.7,"del_vol":240801.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-12T00:00:00","DayHigh":184.9,"Daylow":179.45,"DayOpen":184.9,"Dayclose":180.6,"TotalVolume":12892.0,"TotalValue":2329089.0,"DMCAP":1511.82,"del_vol":7191.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-11T00:00:00","DayHigh":183.0,"Daylow":180.6,"DayOpen":182.85,"Dayclose":180.9,"TotalVolume":10137.0,"TotalValue":1841246.0,"DMCAP":1514.34,"del_vol":4547.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-10T00:00:00","DayHigh":183.6,"Daylow":178.4,"DayOpen":180.05,"Dayclose":181.25,"TotalVolume":18825.0,"TotalValue":3415964.0,"DMCAP":1517.27,"del_vol":11863.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-09T00:00:00","DayHigh":187.15,"Daylow":180.6,"DayOpen":187.15,"Dayclose":183.0,"TotalVolume":36779.0,"TotalValue":6733107.0,"DMCAP":1531.91,"del_vol":20381.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-08T00:00:00","DayHigh":188.8,"Daylow":182.65,"DayOpen":182.65,"Dayclose":184.1,"TotalVolume":56840.0,"TotalValue":10540463.0,"DMCAP":1541.12,"del_vol":32353.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-05T00:00:00","DayHigh":187.0,"Daylow":178.5,"DayOpen":179.7,"Dayclose":184.4,"TotalVolume":46382.0,"TotalValue":8465119.0,"DMCAP":1543.63,"del_vol":25341.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-04T00:00:00","DayHigh":181.25,"Daylow":178.4,"DayOpen":180.4,"Dayclose":178.9,"TotalVolume":30821.0,"TotalValue":5532458.0,"DMCAP":1497.59,"del_vol":10734.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-03T00:00:00","DayHigh":181.0,"Daylow":179.35,"DayOpen":179.7,"Dayclose":180.15,"TotalVolume":10893.0,"TotalValue":1963290.0,"DMCAP":1508.06,"del_vol":6108.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-02T00:00:00","DayHigh":181.25,"Daylow":177.0,"DayOpen":179.25,"Dayclose":179.55,"TotalVolume":19652.0,"TotalValue":3518442.0,"DMCAP":1503.03,"del_vol":5936.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2024-01-01T00:00:00","DayHigh":181.2,"Daylow":176.25,"DayOpen":181.1,"Dayclose":179.0,"TotalVolume":18063.0,"TotalValue":3222862.0,"DMCAP":1498.43,"del_vol":10024.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-29T00:00:00","DayHigh":179.9,"Daylow":177.2,"DayOpen":178.55,"Dayclose":177.7,"TotalVolume":18237.0,"TotalValue":3255730.0,"DMCAP":1283.29,"del_vol":12013.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-28T00:00:00","DayHigh":180.7,"Daylow":178.0,"DayOpen":180.35,"Dayclose":178.55,"TotalVolume":351382.0,"TotalValue":62768856.0,"DMCAP":1289.43,"del_vol":343971.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-27T00:00:00","DayHigh":184.8,"Daylow":179.9,"DayOpen":184.8,"Dayclose":180.05,"TotalVolume":14660.0,"TotalValue":2649742.0,"DMCAP":1300.27,"del_vol":8977.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-26T00:00:00","DayHigh":183.95,"Daylow":179.75,"DayOpen":182.75,"Dayclose":181.15,"TotalVolume":21221.0,"TotalValue":3849191.0,"DMCAP":1308.21,"del_vol":14159.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-22T00:00:00","DayHigh":183.85,"Daylow":180.0,"DayOpen":181.7,"Dayclose":181.85,"TotalVolume":22274.0,"TotalValue":4046916.0,"DMCAP":1313.26,"del_vol":8290.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-21T00:00:00","DayHigh":182.05,"Daylow":172.1,"DayOpen":172.1,"Dayclose":181.15,"TotalVolume":43377.0,"TotalValue":7789042.0,"DMCAP":1308.21,"del_vol":20360.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-20T00:00:00","DayHigh":183.8,"Daylow":178.55,"DayOpen":183.05,"Dayclose":180.7,"TotalVolume":64053.0,"TotalValue":11578060.0,"DMCAP":1304.96,"del_vol":39240.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-19T00:00:00","DayHigh":184.05,"Daylow":180.85,"DayOpen":181.3,"Dayclose":182.4,"TotalVolume":27760.0,"TotalValue":5064788.0,"DMCAP":1317.24,"del_vol":9927.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-18T00:00:00","DayHigh":182.55,"Daylow":179.85,"DayOpen":180.4,"Dayclose":181.3,"TotalVolume":45389.0,"TotalValue":8216414.0,"DMCAP":1309.29,"del_vol":29063.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-15T00:00:00","DayHigh":187.0,"Daylow":180.65,"DayOpen":181.7,"Dayclose":182.6,"TotalVolume":248773.0,"TotalValue":45967164.0,"DMCAP":1318.68,"del_vol":54306.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-14T00:00:00","DayHigh":184.85,"Daylow":180.0,"DayOpen":184.85,"Dayclose":181.3,"TotalVolume":24038.0,"TotalValue":4342613.0,"DMCAP":1309.29,"del_vol":12527.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-13T00:00:00","DayHigh":182.9,"Daylow":179.8,"DayOpen":182.9,"Dayclose":180.8,"TotalVolume":35270.0,"TotalValue":6380659.0,"DMCAP":1305.68,"del_vol":16088.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-12T00:00:00","DayHigh":183.7,"Daylow":179.0,"DayOpen":181.0,"Dayclose":179.9,"TotalVolume":35573.0,"TotalValue":6424395.0,"DMCAP":1299.18,"del_vol":18472.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-11T00:00:00","DayHigh":182.85,"Daylow":179.85,"DayOpen":181.65,"Dayclose":180.7,"TotalVolume":46000.0,"TotalValue":8331205.0,"DMCAP":1304.96,"del_vol":30358.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-08T00:00:00","DayHigh":184.7,"Daylow":179.45,"DayOpen":181.05,"Dayclose":181.8,"TotalVolume":72119.0,"TotalValue":13102511.0,"DMCAP":1312.9,"del_vol":32174.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-07T00:00:00","DayHigh":185.8,"Daylow":180.0,"DayOpen":184.4,"Dayclose":180.75,"TotalVolume":138867.0,"TotalValue":25494326.0,"DMCAP":1305.32,"del_vol":92430.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-06T00:00:00","DayHigh":192.85,"Daylow":176.1,"DayOpen":189.7,"Dayclose":181.55,"TotalVolume":435500.0,"TotalValue":78501380.0,"DMCAP":1311.1,"del_vol":176436.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-05T00:00:00","DayHigh":203.35,"Daylow":187.95,"DayOpen":201.45,"Dayclose":188.45,"TotalVolume":139981.0,"TotalValue":27120718.0,"DMCAP":1360.93,"del_vol":76326.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-04T00:00:00","DayHigh":214.0,"Daylow":191.75,"DayOpen":201.15,"Dayclose":201.5,"TotalVolume":500013.0,"TotalValue":102236160.0,"DMCAP":1455.17,"del_vol":269727.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-12-01T00:00:00","DayHigh":202.0,"Daylow":169.35,"DayOpen":170.25,"Dayclose":198.55,"TotalVolume":430620.0,"TotalValue":83798853.0,"DMCAP":1433.87,"del_vol":245186.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-30T00:00:00","DayHigh":171.0,"Daylow":167.0,"DayOpen":167.0,"Dayclose":168.35,"TotalVolume":25754.0,"TotalValue":4387854.0,"DMCAP":1215.77,"del_vol":23056.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-29T00:00:00","DayHigh":174.5,"Daylow":166.8,"DayOpen":174.5,"Dayclose":167.8,"TotalVolume":5659.0,"TotalValue":956943.0,"DMCAP":1211.8,"del_vol":3877.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-28T00:00:00","DayHigh":171.2,"Daylow":168.35,"DayOpen":168.35,"Dayclose":171.05,"TotalVolume":6757.0,"TotalValue":1151033.0,"DMCAP":1235.27,"del_vol":4525.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-24T00:00:00","DayHigh":171.9,"Daylow":169.1,"DayOpen":170.5,"Dayclose":170.1,"TotalVolume":23220.0,"TotalValue":3964126.0,"DMCAP":1228.41,"del_vol":9668.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-23T00:00:00","DayHigh":173.25,"Daylow":169.6,"DayOpen":170.8,"Dayclose":170.05,"TotalVolume":5265.0,"TotalValue":900138.0,"DMCAP":1228.05,"del_vol":2551.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-22T00:00:00","DayHigh":174.5,"Daylow":170.2,"DayOpen":171.7,"Dayclose":170.9,"TotalVolume":6287.0,"TotalValue":1079799.0,"DMCAP":1234.19,"del_vol":4153.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-21T00:00:00","DayHigh":174.05,"Daylow":170.1,"DayOpen":170.1,"Dayclose":172.8,"TotalVolume":13315.0,"TotalValue":2297732.0,"DMCAP":1247.91,"del_vol":3337.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-20T00:00:00","DayHigh":179.55,"Daylow":173.0,"DayOpen":176.15,"Dayclose":173.5,"TotalVolume":6305.0,"TotalValue":1111236.0,"DMCAP":1252.96,"del_vol":2778.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-17T00:00:00","DayHigh":183.75,"Daylow":177.35,"DayOpen":179.0,"Dayclose":178.4,"TotalVolume":18705.0,"TotalValue":3364774.0,"DMCAP":1288.35,"del_vol":8894.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-16T00:00:00","DayHigh":180.1,"Daylow":167.2,"DayOpen":168.4,"Dayclose":177.1,"TotalVolume":87556.0,"TotalValue":15424578.0,"DMCAP":1278.96,"del_vol":56775.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-15T00:00:00","DayHigh":175.1,"Daylow":167.55,"DayOpen":174.1,"Dayclose":169.05,"TotalVolume":32073.0,"TotalValue":5529753.0,"DMCAP":1220.83,"del_vol":16379.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-13T00:00:00","DayHigh":176.15,"Daylow":173.2,"DayOpen":173.2,"Dayclose":174.3,"TotalVolume":55557.0,"TotalValue":9698977.0,"DMCAP":1258.74,"del_vol":10723.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-12T00:00:00","DayHigh":176.5,"Daylow":171.55,"DayOpen":172.4,"Dayclose":173.05,"TotalVolume":5245.0,"TotalValue":913422.0,"DMCAP":1249.71,"del_vol":3556.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-10T00:00:00","DayHigh":174.85,"Daylow":168.85,"DayOpen":174.85,"Dayclose":172.4,"TotalVolume":46171.0,"TotalValue":7925535.0,"DMCAP":1245.02,"del_vol":9349.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-09T00:00:00","DayHigh":179.65,"Daylow":172.95,"DayOpen":173.5,"Dayclose":174.85,"TotalVolume":199241.0,"TotalValue":35342309.0,"DMCAP":1262.71,"del_vol":181472.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-08T00:00:00","DayHigh":175.4,"Daylow":171.55,"DayOpen":173.3,"Dayclose":172.95,"TotalVolume":323458.0,"TotalValue":56132667.0,"DMCAP":1248.99,"del_vol":311494.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-07T00:00:00","DayHigh":176.5,"Daylow":172.1,"DayOpen":176.5,"Dayclose":172.9,"TotalVolume":28370.0,"TotalValue":4931960.0,"DMCAP":1248.63,"del_vol":9420.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-06T00:00:00","DayHigh":181.7,"Daylow":174.45,"DayOpen":177.1,"Dayclose":176.5,"TotalVolume":318416.0,"TotalValue":56216609.0,"DMCAP":1274.63,"del_vol":312580.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-03T00:00:00","DayHigh":184.75,"Daylow":179.5,"DayOpen":184.75,"Dayclose":180.7,"TotalVolume":5997.0,"TotalValue":1087279.0,"DMCAP":1304.96,"del_vol":1235.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-02T00:00:00","DayHigh":183.45,"Daylow":179.85,"DayOpen":183.45,"Dayclose":181.1,"TotalVolume":3314.0,"TotalValue":601691.0,"DMCAP":1307.85,"del_vol":2159.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-11-01T00:00:00","DayHigh":184.25,"Daylow":179.5,"DayOpen":182.4,"Dayclose":179.95,"TotalVolume":6753.0,"TotalValue":1225583.0,"DMCAP":1299.54,"del_vol":2891.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-31T00:00:00","DayHigh":189.0,"Daylow":181.45,"DayOpen":182.05,"Dayclose":183.05,"TotalVolume":10870.0,"TotalValue":2011629.0,"DMCAP":1321.93,"del_vol":4427.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-30T00:00:00","DayHigh":184.75,"Daylow":180.35,"DayOpen":184.05,"Dayclose":182.0,"TotalVolume":22662.0,"TotalValue":4132936.0,"DMCAP":1314.35,"del_vol":11892.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-27T00:00:00","DayHigh":187.75,"Daylow":178.85,"DayOpen":181.1,"Dayclose":185.0,"TotalVolume":100395.0,"TotalValue":18396590.0,"DMCAP":1336.01,"del_vol":55533.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-26T00:00:00","DayHigh":179.7,"Daylow":169.1,"DayOpen":169.1,"Dayclose":179.1,"TotalVolume":28748.0,"TotalValue":5056964.0,"DMCAP":1293.41,"del_vol":11487.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-25T00:00:00","DayHigh":179.75,"Daylow":169.1,"DayOpen":179.65,"Dayclose":171.9,"TotalVolume":44095.0,"TotalValue":7686140.0,"DMCAP":1241.41,"del_vol":19349.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-23T00:00:00","DayHigh":187.3,"Daylow":173.25,"DayOpen":184.0,"Dayclose":175.75,"TotalVolume":52280.0,"TotalValue":9345618.0,"DMCAP":1269.21,"del_vol":26082.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-20T00:00:00","DayHigh":192.8,"Daylow":183.4,"DayOpen":188.3,"Dayclose":186.75,"TotalVolume":33427.0,"TotalValue":6309266.0,"DMCAP":1348.65,"del_vol":17486.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-19T00:00:00","DayHigh":194.7,"Daylow":188.0,"DayOpen":189.95,"Dayclose":190.0,"TotalVolume":39040.0,"TotalValue":7475955.0,"DMCAP":1372.12,"del_vol":19875.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-18T00:00:00","DayHigh":194.05,"Daylow":187.7,"DayOpen":192.65,"Dayclose":189.7,"TotalVolume":42991.0,"TotalValue":8215911.0,"DMCAP":1369.96,"del_vol":19107.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-17T00:00:00","DayHigh":196.05,"Daylow":189.1,"DayOpen":193.1,"Dayclose":190.0,"TotalVolume":58802.0,"TotalValue":11280739.0,"DMCAP":1372.12,"del_vol":31866.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-16T00:00:00","DayHigh":199.0,"Daylow":186.0,"DayOpen":193.85,"Dayclose":190.3,"TotalVolume":198874.0,"TotalValue":38186496.0,"DMCAP":1374.29,"del_vol":98299.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-13T00:00:00","DayHigh":197.25,"Daylow":178.35,"DayOpen":178.95,"Dayclose":193.8,"TotalVolume":280116.0,"TotalValue":52283412.0,"DMCAP":1399.56,"del_vol":91933.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-12T00:00:00","DayHigh":184.35,"Daylow":165.95,"DayOpen":167.2,"Dayclose":180.35,"TotalVolume":403516.0,"TotalValue":71024975.0,"DMCAP":1302.43,"del_vol":166748.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-11T00:00:00","DayHigh":168.45,"Daylow":165.05,"DayOpen":168.45,"Dayclose":167.2,"TotalVolume":10362.0,"TotalValue":1720017.0,"DMCAP":1207.47,"del_vol":5915.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-10T00:00:00","DayHigh":165.8,"Daylow":162.55,"DayOpen":162.55,"Dayclose":165.0,"TotalVolume":18583.0,"TotalValue":3068465.0,"DMCAP":1191.58,"del_vol":14525.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-09T00:00:00","DayHigh":166.9,"Daylow":161.8,"DayOpen":166.9,"Dayclose":165.2,"TotalVolume":35137.0,"TotalValue":5783024.0,"DMCAP":1193.02,"del_vol":31114.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-06T00:00:00","DayHigh":165.4,"Daylow":162.5,"DayOpen":163.0,"Dayclose":163.9,"TotalVolume":11571.0,"TotalValue":1897211.0,"DMCAP":1183.64,"del_vol":8516.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-05T00:00:00","DayHigh":164.85,"Daylow":162.2,"DayOpen":164.1,"Dayclose":162.7,"TotalVolume":8410.0,"TotalValue":1372940.0,"DMCAP":1174.97,"del_vol":4735.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-04T00:00:00","DayHigh":164.95,"Daylow":162.4,"DayOpen":164.9,"Dayclose":162.65,"TotalVolume":9910.0,"TotalValue":1614971.0,"DMCAP":1174.61,"del_vol":7786.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-10-03T00:00:00","DayHigh":165.55,"Daylow":160.5,"DayOpen":164.8,"Dayclose":164.15,"TotalVolume":237705.0,"TotalValue":39052816.0,"DMCAP":1185.44,"del_vol":216007.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-29T00:00:00","DayHigh":164.5,"Daylow":160.95,"DayOpen":164.5,"Dayclose":161.7,"TotalVolume":14505.0,"TotalValue":2349532.0,"DMCAP":1167.75,"del_vol":10903.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-28T00:00:00","DayHigh":167.0,"Daylow":160.2,"DayOpen":162.1,"Dayclose":161.8,"TotalVolume":19478.0,"TotalValue":3177657.0,"DMCAP":1168.47,"del_vol":11374.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-27T00:00:00","DayHigh":160.0,"Daylow":156.3,"DayOpen":156.3,"Dayclose":158.75,"TotalVolume":8770.0,"TotalValue":1393995.0,"DMCAP":1146.44,"del_vol":5632.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-26T00:00:00","DayHigh":161.45,"Daylow":156.3,"DayOpen":160.9,"Dayclose":156.6,"TotalVolume":5852.0,"TotalValue":928869.0,"DMCAP":1130.92,"del_vol":3746.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-25T00:00:00","DayHigh":159.45,"Daylow":154.35,"DayOpen":154.65,"Dayclose":158.1,"TotalVolume":7947.0,"TotalValue":1249071.0,"DMCAP":1141.75,"del_vol":5043.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-22T00:00:00","DayHigh":156.75,"Daylow":152.55,"DayOpen":155.1,"Dayclose":153.45,"TotalVolume":2190.0,"TotalValue":339825.0,"DMCAP":1108.17,"del_vol":1791.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-21T00:00:00","DayHigh":157.05,"Daylow":154.05,"DayOpen":156.1,"Dayclose":154.35,"TotalVolume":2911.0,"TotalValue":452545.0,"DMCAP":1114.67,"del_vol":2322.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-20T00:00:00","DayHigh":158.05,"Daylow":152.5,"DayOpen":157.0,"Dayclose":156.25,"TotalVolume":7274.0,"TotalValue":1134708.0,"DMCAP":1128.39,"del_vol":6126.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-18T00:00:00","DayHigh":170.0,"Daylow":157.0,"DayOpen":170.0,"Dayclose":157.3,"TotalVolume":3846.0,"TotalValue":605253.0,"DMCAP":1135.97,"del_vol":2981.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-15T00:00:00","DayHigh":163.75,"Daylow":157.0,"DayOpen":163.75,"Dayclose":157.55,"TotalVolume":4246.0,"TotalValue":680159.0,"DMCAP":1137.78,"del_vol":3519.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-14T00:00:00","DayHigh":164.7,"Daylow":159.05,"DayOpen":164.7,"Dayclose":160.45,"TotalVolume":7945.0,"TotalValue":1278750.0,"DMCAP":1158.72,"del_vol":5955.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-13T00:00:00","DayHigh":161.0,"Daylow":156.0,"DayOpen":156.15,"Dayclose":160.2,"TotalVolume":7618.0,"TotalValue":1202722.0,"DMCAP":1156.92,"del_vol":5221.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-12T00:00:00","DayHigh":161.2,"Daylow":154.0,"DayOpen":161.2,"Dayclose":155.25,"TotalVolume":5259.0,"TotalValue":823925.0,"DMCAP":1121.17,"del_vol":2916.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-11T00:00:00","DayHigh":161.95,"Daylow":159.2,"DayOpen":161.95,"Dayclose":159.9,"TotalVolume":18537.0,"TotalValue":2961809.0,"DMCAP":1154.75,"del_vol":16570.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-08T00:00:00","DayHigh":161.0,"Daylow":158.5,"DayOpen":158.5,"Dayclose":160.0,"TotalVolume":9907.0,"TotalValue":1584687.0,"DMCAP":1155.47,"del_vol":7688.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-07T00:00:00","DayHigh":162.0,"Daylow":156.95,"DayOpen":161.05,"Dayclose":160.45,"TotalVolume":3704.0,"TotalValue":593050.0,"DMCAP":1158.72,"del_vol":3097.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-06T00:00:00","DayHigh":162.2,"Daylow":158.05,"DayOpen":158.05,"Dayclose":161.2,"TotalVolume":6227.0,"TotalValue":1002979.0,"DMCAP":1164.14,"del_vol":4018.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-05T00:00:00","DayHigh":161.85,"Daylow":160.5,"DayOpen":160.75,"Dayclose":161.4,"TotalVolume":4593.0,"TotalValue":740016.0,"DMCAP":1165.58,"del_vol":3593.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-04T00:00:00","DayHigh":162.05,"Daylow":159.0,"DayOpen":161.3,"Dayclose":160.3,"TotalVolume":7088.0,"TotalValue":1130645.0,"DMCAP":1157.64,"del_vol":6113.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-09-01T00:00:00","DayHigh":162.75,"Daylow":158.8,"DayOpen":162.75,"Dayclose":159.4,"TotalVolume":5412.0,"TotalValue":870885.0,"DMCAP":1151.14,"del_vol":2889.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-31T00:00:00","DayHigh":164.7,"Daylow":160.45,"DayOpen":161.0,"Dayclose":161.1,"TotalVolume":6208.0,"TotalValue":1005390.0,"DMCAP":1163.41,"del_vol":5039.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-30T00:00:00","DayHigh":165.75,"Daylow":162.3,"DayOpen":165.1,"Dayclose":163.25,"TotalVolume":5785.0,"TotalValue":946846.0,"DMCAP":1178.94,"del_vol":4180.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-29T00:00:00","DayHigh":166.7,"Daylow":162.0,"DayOpen":166.7,"Dayclose":164.6,"TotalVolume":11525.0,"TotalValue":1883693.0,"DMCAP":1188.69,"del_vol":9585.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-28T00:00:00","DayHigh":165.0,"Daylow":159.05,"DayOpen":159.05,"Dayclose":164.3,"TotalVolume":17847.0,"TotalValue":2887211.0,"DMCAP":1186.52,"del_vol":12659.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-25T00:00:00","DayHigh":162.2,"Daylow":155.95,"DayOpen":161.4,"Dayclose":156.65,"TotalVolume":12058.0,"TotalValue":1903182.0,"DMCAP":1131.28,"del_vol":9077.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-24T00:00:00","DayHigh":162.2,"Daylow":157.95,"DayOpen":162.0,"Dayclose":159.95,"TotalVolume":16350.0,"TotalValue":2614732.0,"DMCAP":1155.11,"del_vol":12652.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-23T00:00:00","DayHigh":164.75,"Daylow":159.15,"DayOpen":163.5,"Dayclose":160.4,"TotalVolume":20753.0,"TotalValue":3368136.0,"DMCAP":1158.36,"del_vol":15363.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-22T00:00:00","DayHigh":168.8,"Daylow":160.95,"DayOpen":162.45,"Dayclose":162.6,"TotalVolume":54359.0,"TotalValue":8925752.0,"DMCAP":1174.25,"del_vol":30497.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-21T00:00:00","DayHigh":166.05,"Daylow":155.15,"DayOpen":155.15,"Dayclose":161.6,"TotalVolume":76075.0,"TotalValue":12448447.0,"DMCAP":1167.03,"del_vol":49729.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-18T00:00:00","DayHigh":158.5,"Daylow":155.5,"DayOpen":155.9,"Dayclose":156.65,"TotalVolume":22886.0,"TotalValue":3581322.0,"DMCAP":1131.28,"del_vol":19611.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-17T00:00:00","DayHigh":158.55,"Daylow":154.85,"DayOpen":158.55,"Dayclose":155.9,"TotalVolume":14112.0,"TotalValue":2207082.0,"DMCAP":1125.86,"del_vol":8495.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-16T00:00:00","DayHigh":158.95,"Daylow":146.45,"DayOpen":154.2,"Dayclose":158.1,"TotalVolume":145590.0,"TotalValue":22437364.0,"DMCAP":1141.75,"del_vol":43449.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-14T00:00:00","DayHigh":155.85,"Daylow":151.6,"DayOpen":155.85,"Dayclose":153.35,"TotalVolume":48756.0,"TotalValue":7437575.0,"DMCAP":1107.45,"del_vol":46031.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-11T00:00:00","DayHigh":160.0,"Daylow":156.05,"DayOpen":158.0,"Dayclose":156.4,"TotalVolume":9766.0,"TotalValue":1540490.0,"DMCAP":1129.47,"del_vol":7462.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-10T00:00:00","DayHigh":158.3,"Daylow":156.0,"DayOpen":158.0,"Dayclose":156.55,"TotalVolume":7168.0,"TotalValue":1125196.0,"DMCAP":1130.56,"del_vol":5995.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-09T00:00:00","DayHigh":159.5,"Daylow":155.0,"DayOpen":156.95,"Dayclose":157.45,"TotalVolume":45691.0,"TotalValue":7196483.0,"DMCAP":1137.06,"del_vol":36377.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-08T00:00:00","DayHigh":157.05,"Daylow":155.1,"DayOpen":157.0,"Dayclose":155.8,"TotalVolume":3006.0,"TotalValue":469030.0,"DMCAP":1125.14,"del_vol":2037.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-07T00:00:00","DayHigh":156.9,"Daylow":154.25,"DayOpen":156.15,"Dayclose":156.05,"TotalVolume":2091.0,"TotalValue":325512.0,"DMCAP":1126.95,"del_vol":1889.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-04T00:00:00","DayHigh":156.4,"Daylow":153.8,"DayOpen":156.1,"Dayclose":155.25,"TotalVolume":5133.0,"TotalValue":796875.0,"DMCAP":1121.17,"del_vol":3546.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-03T00:00:00","DayHigh":157.1,"Daylow":153.9,"DayOpen":156.0,"Dayclose":153.95,"TotalVolume":4328.0,"TotalValue":672130.0,"DMCAP":1111.78,"del_vol":3303.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-02T00:00:00","DayHigh":158.7,"Daylow":153.5,"DayOpen":158.7,"Dayclose":153.5,"TotalVolume":792.0,"TotalValue":122680.0,"DMCAP":1108.53,"del_vol":680.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-08-01T00:00:00","DayHigh":156.5,"Daylow":154.0,"DayOpen":154.75,"Dayclose":154.8,"TotalVolume":3138.0,"TotalValue":486467.0,"DMCAP":1117.92,"del_vol":2400.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-31T00:00:00","DayHigh":155.3,"Daylow":153.9,"DayOpen":155.15,"Dayclose":153.9,"TotalVolume":12706.0,"TotalValue":1959197.0,"DMCAP":1111.42,"del_vol":7782.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-28T00:00:00","DayHigh":155.55,"Daylow":151.7,"DayOpen":151.7,"Dayclose":153.95,"TotalVolume":4404.0,"TotalValue":677635.0,"DMCAP":1111.78,"del_vol":3153.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-27T00:00:00","DayHigh":154.85,"Daylow":152.25,"DayOpen":152.65,"Dayclose":154.8,"TotalVolume":1157.0,"TotalValue":178669.0,"DMCAP":1117.92,"del_vol":912.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-26T00:00:00","DayHigh":155.7,"Daylow":152.15,"DayOpen":154.75,"Dayclose":152.35,"TotalVolume":2915.0,"TotalValue":447881.0,"DMCAP":1100.22,"del_vol":2115.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-25T00:00:00","DayHigh":155.9,"Daylow":152.5,"DayOpen":155.65,"Dayclose":153.35,"TotalVolume":2567.0,"TotalValue":395873.0,"DMCAP":1107.45,"del_vol":1545.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-24T00:00:00","DayHigh":156.95,"Daylow":153.05,"DayOpen":156.95,"Dayclose":154.05,"TotalVolume":10149.0,"TotalValue":1563444.0,"DMCAP":1112.5,"del_vol":9298.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-21T00:00:00","DayHigh":156.4,"Daylow":152.85,"DayOpen":154.95,"Dayclose":154.1,"TotalVolume":2359.0,"TotalValue":363606.0,"DMCAP":1112.86,"del_vol":1962.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-20T00:00:00","DayHigh":155.15,"Daylow":152.05,"DayOpen":153.35,"Dayclose":153.05,"TotalVolume":9005.0,"TotalValue":1384900.0,"DMCAP":1105.28,"del_vol":3432.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-19T00:00:00","DayHigh":159.0,"Daylow":152.2,"DayOpen":159.0,"Dayclose":153.25,"TotalVolume":9065.0,"TotalValue":1392986.0,"DMCAP":1106.72,"del_vol":5563.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-18T00:00:00","DayHigh":157.0,"Daylow":153.95,"DayOpen":157.0,"Dayclose":154.75,"TotalVolume":8004.0,"TotalValue":1237649.0,"DMCAP":1117.56,"del_vol":6169.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-17T00:00:00","DayHigh":159.05,"Daylow":154.0,"DayOpen":159.05,"Dayclose":154.7,"TotalVolume":16293.0,"TotalValue":2537719.0,"DMCAP":1117.2,"del_vol":14333.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-14T00:00:00","DayHigh":161.8,"Daylow":151.85,"DayOpen":153.45,"Dayclose":156.75,"TotalVolume":46597.0,"TotalValue":7330463.0,"DMCAP":1132.0,"del_vol":30545.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-13T00:00:00","DayHigh":155.7,"Daylow":151.7,"DayOpen":154.35,"Dayclose":152.2,"TotalVolume":2323.0,"TotalValue":359295.0,"DMCAP":1099.14,"del_vol":1736.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-12T00:00:00","DayHigh":156.0,"Daylow":153.2,"DayOpen":155.25,"Dayclose":154.0,"TotalVolume":17103.0,"TotalValue":2654595.0,"DMCAP":1112.14,"del_vol":9630.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-11T00:00:00","DayHigh":155.3,"Daylow":152.85,"DayOpen":152.85,"Dayclose":153.7,"TotalVolume":7640.0,"TotalValue":1177554.0,"DMCAP":1109.97,"del_vol":6656.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-10T00:00:00","DayHigh":154.35,"Daylow":151.85,"DayOpen":153.5,"Dayclose":153.9,"TotalVolume":1887.0,"TotalValue":289696.0,"DMCAP":1111.42,"del_vol":1414.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-07T00:00:00","DayHigh":156.85,"Daylow":150.75,"DayOpen":154.5,"Dayclose":153.15,"TotalVolume":8083.0,"TotalValue":1240730.0,"DMCAP":1106.0,"del_vol":6493.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-06T00:00:00","DayHigh":156.65,"Daylow":153.6,"DayOpen":155.0,"Dayclose":154.25,"TotalVolume":8565.0,"TotalValue":1326732.0,"DMCAP":1113.95,"del_vol":5663.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-05T00:00:00","DayHigh":154.65,"Daylow":150.35,"DayOpen":151.0,"Dayclose":154.4,"TotalVolume":6448.0,"TotalValue":982086.0,"DMCAP":1115.03,"del_vol":4835.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-04T00:00:00","DayHigh":152.75,"Daylow":148.15,"DayOpen":148.15,"Dayclose":150.5,"TotalVolume":1894.0,"TotalValue":285958.0,"DMCAP":1086.86,"del_vol":1290.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-07-03T00:00:00","DayHigh":154.0,"Daylow":149.55,"DayOpen":153.0,"Dayclose":150.3,"TotalVolume":4910.0,"TotalValue":740845.0,"DMCAP":1085.42,"del_vol":3954.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-30T00:00:00","DayHigh":153.45,"Daylow":146.1,"DayOpen":146.1,"Dayclose":153.3,"TotalVolume":21074.0,"TotalValue":3208029.0,"DMCAP":1107.09,"del_vol":18176.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-28T00:00:00","DayHigh":151.2,"Daylow":148.65,"DayOpen":149.6,"Dayclose":149.15,"TotalVolume":1814.0,"TotalValue":271513.0,"DMCAP":1077.12,"del_vol":1268.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-27T00:00:00","DayHigh":151.25,"Daylow":148.0,"DayOpen":150.0,"Dayclose":148.6,"TotalVolume":933.0,"TotalValue":139763.0,"DMCAP":1073.14,"del_vol":429.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-26T00:00:00","DayHigh":151.5,"Daylow":149.0,"DayOpen":150.55,"Dayclose":149.9,"TotalVolume":1695.0,"TotalValue":254073.0,"DMCAP":1082.53,"del_vol":1631.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-23T00:00:00","DayHigh":156.0,"Daylow":149.8,"DayOpen":153.8,"Dayclose":150.55,"TotalVolume":12220.0,"TotalValue":1860710.0,"DMCAP":1087.23,"del_vol":9067.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-22T00:00:00","DayHigh":153.8,"Daylow":149.0,"DayOpen":149.0,"Dayclose":152.75,"TotalVolume":3640.0,"TotalValue":555317.0,"DMCAP":1103.11,"del_vol":2661.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-21T00:00:00","DayHigh":155.95,"Daylow":148.0,"DayOpen":149.9,"Dayclose":152.0,"TotalVolume":17634.0,"TotalValue":2684238.0,"DMCAP":1097.7,"del_vol":8296.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-20T00:00:00","DayHigh":150.25,"Daylow":148.0,"DayOpen":148.0,"Dayclose":149.7,"TotalVolume":1141.0,"TotalValue":170514.0,"DMCAP":1081.09,"del_vol":905.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-19T00:00:00","DayHigh":152.5,"Daylow":148.6,"DayOpen":149.6,"Dayclose":149.65,"TotalVolume":2214.0,"TotalValue":333825.0,"DMCAP":1080.73,"del_vol":1605.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-16T00:00:00","DayHigh":152.3,"Daylow":144.15,"DayOpen":148.0,"Dayclose":149.6,"TotalVolume":2216.0,"TotalValue":332735.0,"DMCAP":1080.37,"del_vol":1180.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-15T00:00:00","DayHigh":152.65,"Daylow":149.75,"DayOpen":149.9,"Dayclose":149.95,"TotalVolume":1477.0,"TotalValue":223193.0,"DMCAP":1082.89,"del_vol":922.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-14T00:00:00","DayHigh":150.0,"Daylow":147.6,"DayOpen":149.05,"Dayclose":149.65,"TotalVolume":921.0,"TotalValue":137056.0,"DMCAP":1080.73,"del_vol":529.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-13T00:00:00","DayHigh":150.75,"Daylow":147.95,"DayOpen":150.15,"Dayclose":148.6,"TotalVolume":1981.0,"TotalValue":295255.0,"DMCAP":1073.14,"del_vol":1167.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-12T00:00:00","DayHigh":149.4,"Daylow":147.5,"DayOpen":148.4,"Dayclose":148.6,"TotalVolume":854.0,"TotalValue":126437.0,"DMCAP":1073.14,"del_vol":707.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-09T00:00:00","DayHigh":150.15,"Daylow":147.05,"DayOpen":147.05,"Dayclose":147.9,"TotalVolume":1382.0,"TotalValue":205115.0,"DMCAP":1068.09,"del_vol":978.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-08T00:00:00","DayHigh":151.75,"Daylow":146.0,"DayOpen":150.5,"Dayclose":147.05,"TotalVolume":26020.0,"TotalValue":3868879.0,"DMCAP":1061.95,"del_vol":22209.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-07T00:00:00","DayHigh":153.55,"Daylow":149.65,"DayOpen":152.35,"Dayclose":150.25,"TotalVolume":15357.0,"TotalValue":2324569.0,"DMCAP":1085.06,"del_vol":13925.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-06T00:00:00","DayHigh":152.1,"Daylow":150.85,"DayOpen":151.35,"Dayclose":150.85,"TotalVolume":126.0,"TotalValue":19031.0,"DMCAP":1089.39,"del_vol":115.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-05T00:00:00","DayHigh":153.5,"Daylow":150.65,"DayOpen":153.45,"Dayclose":150.8,"TotalVolume":732.0,"TotalValue":110685.0,"DMCAP":1089.03,"del_vol":549.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-02T00:00:00","DayHigh":157.15,"Daylow":150.9,"DayOpen":154.95,"Dayclose":151.55,"TotalVolume":2256.0,"TotalValue":346790.0,"DMCAP":1094.45,"del_vol":865.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-06-01T00:00:00","DayHigh":156.85,"Daylow":151.75,"DayOpen":156.6,"Dayclose":153.15,"TotalVolume":4161.0,"TotalValue":642560.0,"DMCAP":1106.0,"del_vol":3393.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-31T00:00:00","DayHigh":156.25,"Daylow":151.25,"DayOpen":152.0,"Dayclose":155.35,"TotalVolume":1411.0,"TotalValue":217245.0,"DMCAP":1121.89,"del_vol":1090.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-30T00:00:00","DayHigh":154.55,"Daylow":151.0,"DayOpen":152.75,"Dayclose":151.25,"TotalVolume":5583.0,"TotalValue":845062.0,"DMCAP":1092.28,"del_vol":4288.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-29T00:00:00","DayHigh":156.95,"Daylow":149.35,"DayOpen":156.95,"Dayclose":151.15,"TotalVolume":5723.0,"TotalValue":866531.0,"DMCAP":1091.56,"del_vol":4188.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-26T00:00:00","DayHigh":155.85,"Daylow":152.45,"DayOpen":154.15,"Dayclose":153.75,"TotalVolume":7008.0,"TotalValue":1075844.0,"DMCAP":1110.34,"del_vol":6281.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-25T00:00:00","DayHigh":159.5,"Daylow":153.05,"DayOpen":159.1,"Dayclose":153.6,"TotalVolume":27608.0,"TotalValue":4293618.0,"DMCAP":1109.25,"del_vol":20106.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-24T00:00:00","DayHigh":163.5,"Daylow":153.45,"DayOpen":153.45,"Dayclose":159.5,"TotalVolume":18789.0,"TotalValue":3008429.0,"DMCAP":1151.86,"del_vol":12689.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-23T00:00:00","DayHigh":157.8,"Daylow":152.45,"DayOpen":154.1,"Dayclose":154.25,"TotalVolume":7602.0,"TotalValue":1180468.0,"DMCAP":1113.95,"del_vol":4910.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-22T00:00:00","DayHigh":156.2,"Daylow":147.9,"DayOpen":147.9,"Dayclose":154.4,"TotalVolume":3722.0,"TotalValue":572570.0,"DMCAP":1115.03,"del_vol":1837.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-19T00:00:00","DayHigh":151.2,"Daylow":149.6,"DayOpen":151.05,"Dayclose":150.6,"TotalVolume":3019.0,"TotalValue":452904.0,"DMCAP":1087.59,"del_vol":2920.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-18T00:00:00","DayHigh":158.9,"Daylow":150.05,"DayOpen":158.9,"Dayclose":151.15,"TotalVolume":2700.0,"TotalValue":412588.0,"DMCAP":1091.56,"del_vol":2039.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-17T00:00:00","DayHigh":155.75,"Daylow":150.95,"DayOpen":153.8,"Dayclose":154.3,"TotalVolume":11255.0,"TotalValue":1718236.0,"DMCAP":1114.31,"del_vol":8060.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-16T00:00:00","DayHigh":159.7,"Daylow":151.6,"DayOpen":151.6,"Dayclose":154.5,"TotalVolume":22495.0,"TotalValue":3504254.0,"DMCAP":1115.75,"del_vol":10103.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-15T00:00:00","DayHigh":157.2,"Daylow":143.15,"DayOpen":143.15,"Dayclose":152.55,"TotalVolume":23219.0,"TotalValue":3510809.0,"DMCAP":1101.67,"del_vol":19024.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-12T00:00:00","DayHigh":147.0,"Daylow":145.0,"DayOpen":145.0,"Dayclose":145.8,"TotalVolume":2917.0,"TotalValue":428220.0,"DMCAP":1052.92,"del_vol":2787.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-11T00:00:00","DayHigh":147.9,"Daylow":140.85,"DayOpen":142.25,"Dayclose":145.45,"TotalVolume":1857.0,"TotalValue":270390.0,"DMCAP":1050.4,"del_vol":1221.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-10T00:00:00","DayHigh":146.1,"Daylow":144.0,"DayOpen":146.1,"Dayclose":144.8,"TotalVolume":1201.0,"TotalValue":173870.0,"DMCAP":1045.7,"del_vol":981.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-09T00:00:00","DayHigh":149.35,"Daylow":142.0,"DayOpen":142.0,"Dayclose":145.6,"TotalVolume":5448.0,"TotalValue":801370.0,"DMCAP":1051.48,"del_vol":3975.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-08T00:00:00","DayHigh":147.1,"Daylow":143.0,"DayOpen":143.3,"Dayclose":145.1,"TotalVolume":10258.0,"TotalValue":1482662.0,"DMCAP":1047.87,"del_vol":8303.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-05T00:00:00","DayHigh":145.3,"Daylow":142.75,"DayOpen":144.55,"Dayclose":143.0,"TotalVolume":1549.0,"TotalValue":222547.0,"DMCAP":1032.7,"del_vol":1124.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-04T00:00:00","DayHigh":146.8,"Daylow":142.5,"DayOpen":146.3,"Dayclose":143.0,"TotalVolume":5653.0,"TotalValue":817653.0,"DMCAP":1032.7,"del_vol":4212.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-03T00:00:00","DayHigh":148.15,"Daylow":144.45,"DayOpen":147.3,"Dayclose":145.7,"TotalVolume":4700.0,"TotalValue":690751.0,"DMCAP":1052.2,"del_vol":3515.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-05-02T00:00:00","DayHigh":149.5,"Daylow":146.0,"DayOpen":149.5,"Dayclose":146.45,"TotalVolume":4793.0,"TotalValue":706780.0,"DMCAP":1057.62,"del_vol":4116.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-28T00:00:00","DayHigh":148.55,"Daylow":146.85,"DayOpen":147.5,"Dayclose":147.65,"TotalVolume":224.0,"TotalValue":33036.0,"DMCAP":1066.28,"del_vol":120.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-27T00:00:00","DayHigh":149.45,"Daylow":146.05,"DayOpen":148.45,"Dayclose":146.8,"TotalVolume":1277.0,"TotalValue":187675.0,"DMCAP":1060.14,"del_vol":425.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-26T00:00:00","DayHigh":150.0,"Daylow":146.9,"DayOpen":149.8,"Dayclose":147.25,"TotalVolume":2886.0,"TotalValue":428589.0,"DMCAP":1063.39,"del_vol":1866.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-25T00:00:00","DayHigh":151.8,"Daylow":147.8,"DayOpen":149.55,"Dayclose":148.5,"TotalVolume":3293.0,"TotalValue":490459.0,"DMCAP":1072.42,"del_vol":2717.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-24T00:00:00","DayHigh":150.0,"Daylow":148.05,"DayOpen":149.15,"Dayclose":149.05,"TotalVolume":1680.0,"TotalValue":250028.0,"DMCAP":1076.39,"del_vol":1145.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-21T00:00:00","DayHigh":150.65,"Daylow":148.2,"DayOpen":149.95,"Dayclose":148.3,"TotalVolume":464.0,"TotalValue":69249.0,"DMCAP":1070.98,"del_vol":290.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-20T00:00:00","DayHigh":150.7,"Daylow":148.65,"DayOpen":150.0,"Dayclose":149.2,"TotalVolume":1056.0,"TotalValue":158437.0,"DMCAP":1077.48,"del_vol":780.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-19T00:00:00","DayHigh":149.85,"Daylow":145.5,"DayOpen":145.5,"Dayclose":148.75,"TotalVolume":2237.0,"TotalValue":332901.0,"DMCAP":1074.23,"del_vol":1966.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-18T00:00:00","DayHigh":153.25,"Daylow":146.3,"DayOpen":149.5,"Dayclose":148.4,"TotalVolume":3743.0,"TotalValue":567086.0,"DMCAP":1071.7,"del_vol":2729.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-17T00:00:00","DayHigh":151.25,"Daylow":144.9,"DayOpen":147.6,"Dayclose":149.7,"TotalVolume":3475.0,"TotalValue":513579.0,"DMCAP":1081.09,"del_vol":3141.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-13T00:00:00","DayHigh":148.7,"Daylow":146.5,"DayOpen":147.35,"Dayclose":148.7,"TotalVolume":328.0,"TotalValue":48623.0,"DMCAP":1073.87,"del_vol":281.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-12T00:00:00","DayHigh":150.05,"Daylow":146.95,"DayOpen":146.95,"Dayclose":147.0,"TotalVolume":2806.0,"TotalValue":417569.0,"DMCAP":1061.59,"del_vol":2169.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-11T00:00:00","DayHigh":150.0,"Daylow":147.5,"DayOpen":147.6,"Dayclose":149.65,"TotalVolume":2240.0,"TotalValue":333821.0,"DMCAP":1080.73,"del_vol":2044.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-10T00:00:00","DayHigh":150.8,"Daylow":147.1,"DayOpen":150.0,"Dayclose":148.2,"TotalVolume":3792.0,"TotalValue":566776.0,"DMCAP":1070.25,"del_vol":3090.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-06T00:00:00","DayHigh":149.0,"Daylow":136.45,"DayOpen":136.45,"Dayclose":147.2,"TotalVolume":27036.0,"TotalValue":3954223.0,"DMCAP":1063.03,"del_vol":20846.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-05T00:00:00","DayHigh":141.35,"Daylow":137.35,"DayOpen":137.35,"Dayclose":139.75,"TotalVolume":3877.0,"TotalValue":543666.0,"DMCAP":1009.23,"del_vol":2958.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-04-03T00:00:00","DayHigh":141.0,"Daylow":132.8,"DayOpen":132.8,"Dayclose":135.35,"TotalVolume":4456.0,"TotalValue":609423.0,"DMCAP":977.46,"del_vol":2041.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-31T00:00:00","DayHigh":141.65,"Daylow":133.6,"DayOpen":133.6,"Dayclose":136.5,"TotalVolume":2452.0,"TotalValue":338750.0,"DMCAP":985.76,"del_vol":1840.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-29T00:00:00","DayHigh":138.55,"Daylow":133.95,"DayOpen":136.75,"Dayclose":135.55,"TotalVolume":3457.0,"TotalValue":467935.0,"DMCAP":978.9,"del_vol":2840.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-28T00:00:00","DayHigh":140.0,"Daylow":136.05,"DayOpen":139.0,"Dayclose":136.8,"TotalVolume":2762.0,"TotalValue":379478.0,"DMCAP":987.93,"del_vol":1957.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-27T00:00:00","DayHigh":143.3,"Daylow":138.9,"DayOpen":140.6,"Dayclose":140.4,"TotalVolume":2574.0,"TotalValue":363779.0,"DMCAP":1013.93,"del_vol":2267.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-24T00:00:00","DayHigh":147.45,"Daylow":143.1,"DayOpen":145.5,"Dayclose":143.25,"TotalVolume":604.0,"TotalValue":87881.0,"DMCAP":1034.51,"del_vol":314.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-23T00:00:00","DayHigh":148.0,"Daylow":143.6,"DayOpen":144.6,"Dayclose":144.45,"TotalVolume":3501.0,"TotalValue":507923.0,"DMCAP":1043.17,"del_vol":3282.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-22T00:00:00","DayHigh":146.0,"Daylow":143.3,"DayOpen":145.75,"Dayclose":144.25,"TotalVolume":1859.0,"TotalValue":269979.0,"DMCAP":1041.73,"del_vol":1624.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-21T00:00:00","DayHigh":149.6,"Daylow":144.4,"DayOpen":145.55,"Dayclose":145.25,"TotalVolume":4696.0,"TotalValue":691031.0,"DMCAP":1048.95,"del_vol":3980.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-20T00:00:00","DayHigh":147.75,"Daylow":141.1,"DayOpen":144.05,"Dayclose":145.15,"TotalVolume":1097.0,"TotalValue":159764.0,"DMCAP":1048.23,"del_vol":764.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-17T00:00:00","DayHigh":150.4,"Daylow":148.0,"DayOpen":149.1,"Dayclose":148.05,"TotalVolume":390.0,"TotalValue":58398.0,"DMCAP":1069.17,"del_vol":176.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-16T00:00:00","DayHigh":149.55,"Daylow":146.15,"DayOpen":147.75,"Dayclose":148.5,"TotalVolume":3433.0,"TotalValue":507759.0,"DMCAP":1072.42,"del_vol":3278.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-15T00:00:00","DayHigh":150.95,"Daylow":144.95,"DayOpen":149.75,"Dayclose":146.35,"TotalVolume":4865.0,"TotalValue":720408.0,"DMCAP":1056.89,"del_vol":2688.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-14T00:00:00","DayHigh":153.3,"Daylow":148.75,"DayOpen":153.3,"Dayclose":150.0,"TotalVolume":2836.0,"TotalValue":425408.0,"DMCAP":1083.25,"del_vol":1738.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-13T00:00:00","DayHigh":159.8,"Daylow":150.0,"DayOpen":151.95,"Dayclose":159.0,"TotalVolume":1440.0,"TotalValue":218521.0,"DMCAP":1148.25,"del_vol":1161.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-10T00:00:00","DayHigh":160.0,"Daylow":150.7,"DayOpen":160.0,"Dayclose":151.75,"TotalVolume":1862.0,"TotalValue":284253.0,"DMCAP":1095.89,"del_vol":1349.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-09T00:00:00","DayHigh":161.85,"Daylow":152.9,"DayOpen":161.85,"Dayclose":153.3,"TotalVolume":3092.0,"TotalValue":477836.0,"DMCAP":1107.09,"del_vol":2271.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-08T00:00:00","DayHigh":155.75,"Daylow":145.25,"DayOpen":145.25,"Dayclose":154.55,"TotalVolume":5294.0,"TotalValue":812781.0,"DMCAP":1116.11,"del_vol":3523.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-06T00:00:00","DayHigh":149.75,"Daylow":145.35,"DayOpen":148.8,"Dayclose":147.75,"TotalVolume":1335.0,"TotalValue":197050.0,"DMCAP":1067.01,"del_vol":1141.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-03T00:00:00","DayHigh":149.95,"Daylow":143.9,"DayOpen":146.25,"Dayclose":148.7,"TotalVolume":12519.0,"TotalValue":1833814.0,"DMCAP":1073.87,"del_vol":11857.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-02T00:00:00","DayHigh":150.2,"Daylow":144.25,"DayOpen":148.05,"Dayclose":145.95,"TotalVolume":5327.0,"TotalValue":779055.0,"DMCAP":1054.01,"del_vol":4907.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-03-01T00:00:00","DayHigh":150.1,"Daylow":147.5,"DayOpen":149.35,"Dayclose":148.65,"TotalVolume":1894.0,"TotalValue":280631.0,"DMCAP":1073.5,"del_vol":1607.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-28T00:00:00","DayHigh":150.0,"Daylow":147.95,"DayOpen":148.25,"Dayclose":148.45,"TotalVolume":787.0,"TotalValue":117284.0,"DMCAP":1072.06,"del_vol":595.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-27T00:00:00","DayHigh":154.0,"Daylow":146.05,"DayOpen":152.05,"Dayclose":148.0,"TotalVolume":905.0,"TotalValue":135874.0,"DMCAP":1068.81,"del_vol":549.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-24T00:00:00","DayHigh":153.55,"Daylow":146.3,"DayOpen":146.3,"Dayclose":151.35,"TotalVolume":8019.0,"TotalValue":1206392.0,"DMCAP":1093.0,"del_vol":7020.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-23T00:00:00","DayHigh":150.5,"Daylow":147.9,"DayOpen":149.6,"Dayclose":149.8,"TotalVolume":460.0,"TotalValue":68590.0,"DMCAP":1081.81,"del_vol":295.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-22T00:00:00","DayHigh":150.2,"Daylow":146.65,"DayOpen":148.85,"Dayclose":149.0,"TotalVolume":743.0,"TotalValue":109952.0,"DMCAP":1076.03,"del_vol":645.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-21T00:00:00","DayHigh":152.0,"Daylow":148.25,"DayOpen":148.85,"Dayclose":149.65,"TotalVolume":725.0,"TotalValue":108557.0,"DMCAP":1080.73,"del_vol":546.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-20T00:00:00","DayHigh":150.6,"Daylow":146.0,"DayOpen":146.0,"Dayclose":150.0,"TotalVolume":1494.0,"TotalValue":221755.0,"DMCAP":1083.25,"del_vol":1038.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-17T00:00:00","DayHigh":150.0,"Daylow":148.55,"DayOpen":149.3,"Dayclose":149.65,"TotalVolume":1078.0,"TotalValue":160875.0,"DMCAP":1080.73,"del_vol":809.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-16T00:00:00","DayHigh":151.55,"Daylow":147.7,"DayOpen":151.55,"Dayclose":148.55,"TotalVolume":601.0,"TotalValue":90002.0,"DMCAP":1072.78,"del_vol":530.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-15T00:00:00","DayHigh":155.8,"Daylow":147.05,"DayOpen":152.85,"Dayclose":149.35,"TotalVolume":4965.0,"TotalValue":751829.0,"DMCAP":1078.56,"del_vol":2448.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-14T00:00:00","DayHigh":151.05,"Daylow":145.3,"DayOpen":145.3,"Dayclose":149.4,"TotalVolume":5067.0,"TotalValue":757743.0,"DMCAP":1078.92,"del_vol":3194.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-13T00:00:00","DayHigh":149.0,"Daylow":144.05,"DayOpen":145.05,"Dayclose":146.25,"TotalVolume":3129.0,"TotalValue":456095.0,"DMCAP":1056.17,"del_vol":2031.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-10T00:00:00","DayHigh":146.9,"Daylow":144.3,"DayOpen":146.9,"Dayclose":145.2,"TotalVolume":2369.0,"TotalValue":343530.0,"DMCAP":1048.59,"del_vol":1512.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-09T00:00:00","DayHigh":150.0,"Daylow":139.7,"DayOpen":139.7,"Dayclose":146.15,"TotalVolume":8259.0,"TotalValue":1209952.0,"DMCAP":1055.45,"del_vol":5557.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-08T00:00:00","DayHigh":153.0,"Daylow":139.1,"DayOpen":141.9,"Dayclose":140.8,"TotalVolume":12364.0,"TotalValue":1793333.0,"DMCAP":1016.81,"del_vol":8697.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-07T00:00:00","DayHigh":144.0,"Daylow":139.1,"DayOpen":140.0,"Dayclose":141.95,"TotalVolume":9419.0,"TotalValue":1326002.0,"DMCAP":1025.12,"del_vol":8740.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-06T00:00:00","DayHigh":142.05,"Daylow":138.8,"DayOpen":142.05,"Dayclose":140.0,"TotalVolume":1973.0,"TotalValue":276280.0,"DMCAP":1011.04,"del_vol":1368.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-03T00:00:00","DayHigh":142.5,"Daylow":136.0,"DayOpen":136.0,"Dayclose":140.9,"TotalVolume":1973.0,"TotalValue":276502.0,"DMCAP":1017.54,"del_vol":1606.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-02T00:00:00","DayHigh":142.4,"Daylow":139.6,"DayOpen":140.4,"Dayclose":141.0,"TotalVolume":594.0,"TotalValue":83435.0,"DMCAP":1018.26,"del_vol":457.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-02-01T00:00:00","DayHigh":143.0,"Daylow":138.9,"DayOpen":142.25,"Dayclose":140.55,"TotalVolume":1965.0,"TotalValue":276389.0,"DMCAP":1015.01,"del_vol":1452.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-31T00:00:00","DayHigh":142.65,"Daylow":140.45,"DayOpen":142.5,"Dayclose":140.9,"TotalVolume":1947.0,"TotalValue":274906.0,"DMCAP":1017.54,"del_vol":1470.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-30T00:00:00","DayHigh":149.65,"Daylow":139.8,"DayOpen":149.65,"Dayclose":140.55,"TotalVolume":6755.0,"TotalValue":967377.0,"DMCAP":1015.01,"del_vol":4900.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-27T00:00:00","DayHigh":154.05,"Daylow":135.7,"DayOpen":144.85,"Dayclose":149.65,"TotalVolume":24259.0,"TotalValue":3528173.0,"DMCAP":1080.73,"del_vol":15928.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-25T00:00:00","DayHigh":147.4,"Daylow":131.9,"DayOpen":133.85,"Dayclose":144.15,"TotalVolume":6234.0,"TotalValue":885000.0,"DMCAP":1041.01,"del_vol":4497.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-24T00:00:00","DayHigh":140.9,"Daylow":133.05,"DayOpen":137.95,"Dayclose":133.45,"TotalVolume":2276.0,"TotalValue":312719.0,"DMCAP":963.73,"del_vol":1206.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-23T00:00:00","DayHigh":139.35,"Daylow":133.7,"DayOpen":138.3,"Dayclose":134.7,"TotalVolume":3156.0,"TotalValue":429913.0,"DMCAP":972.76,"del_vol":2179.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-20T00:00:00","DayHigh":139.2,"Daylow":136.05,"DayOpen":139.2,"Dayclose":137.05,"TotalVolume":345.0,"TotalValue":47436.0,"DMCAP":989.73,"del_vol":268.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-19T00:00:00","DayHigh":143.5,"Daylow":139.1,"DayOpen":143.5,"Dayclose":139.5,"TotalVolume":2316.0,"TotalValue":325023.0,"DMCAP":1007.43,"del_vol":1782.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-18T00:00:00","DayHigh":142.2,"Daylow":139.55,"DayOpen":139.55,"Dayclose":140.5,"TotalVolume":1596.0,"TotalValue":225003.0,"DMCAP":1014.65,"del_vol":1005.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-17T00:00:00","DayHigh":141.6,"Daylow":139.3,"DayOpen":140.8,"Dayclose":140.1,"TotalVolume":2767.0,"TotalValue":387393.0,"DMCAP":1011.76,"del_vol":2342.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-16T00:00:00","DayHigh":144.5,"Daylow":139.55,"DayOpen":139.6,"Dayclose":142.2,"TotalVolume":11652.0,"TotalValue":1654877.0,"DMCAP":1026.92,"del_vol":6229.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-13T00:00:00","DayHigh":141.35,"Daylow":138.75,"DayOpen":138.8,"Dayclose":141.25,"TotalVolume":313.0,"TotalValue":43822.0,"DMCAP":1020.06,"del_vol":273.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-12T00:00:00","DayHigh":142.2,"Daylow":139.0,"DayOpen":139.0,"Dayclose":140.7,"TotalVolume":1328.0,"TotalValue":186831.0,"DMCAP":1016.09,"del_vol":850.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-11T00:00:00","DayHigh":143.25,"Daylow":139.3,"DayOpen":139.45,"Dayclose":141.35,"TotalVolume":7413.0,"TotalValue":1046998.0,"DMCAP":1020.79,"del_vol":5615.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-10T00:00:00","DayHigh":141.0,"Daylow":139.0,"DayOpen":139.75,"Dayclose":140.65,"TotalVolume":8545.0,"TotalValue":1201748.0,"DMCAP":1015.73,"del_vol":7621.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-09T00:00:00","DayHigh":144.0,"Daylow":137.9,"DayOpen":139.5,"Dayclose":140.1,"TotalVolume":4229.0,"TotalValue":591799.0,"DMCAP":1011.76,"del_vol":2954.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-06T00:00:00","DayHigh":141.65,"Daylow":136.85,"DayOpen":141.65,"Dayclose":137.9,"TotalVolume":957.0,"TotalValue":132424.0,"DMCAP":995.87,"del_vol":801.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-05T00:00:00","DayHigh":148.6,"Daylow":131.3,"DayOpen":131.9,"Dayclose":140.65,"TotalVolume":43830.0,"TotalValue":6221380.0,"DMCAP":1015.73,"del_vol":21547.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-04T00:00:00","DayHigh":136.9,"Daylow":131.1,"DayOpen":136.9,"Dayclose":133.85,"TotalVolume":3175.0,"TotalValue":422690.0,"DMCAP":966.62,"del_vol":2436.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-03T00:00:00","DayHigh":134.95,"Daylow":130.0,"DayOpen":130.0,"Dayclose":133.3,"TotalVolume":6365.0,"TotalValue":847692.0,"DMCAP":962.65,"del_vol":5178.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2023-01-02T00:00:00","DayHigh":134.5,"Daylow":129.5,"DayOpen":130.85,"Dayclose":132.5,"TotalVolume":4497.0,"TotalValue":592928.0,"DMCAP":956.87,"del_vol":2112.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-30T00:00:00","DayHigh":134.75,"Daylow":129.0,"DayOpen":131.85,"Dayclose":129.75,"TotalVolume":18509.0,"TotalValue":2462065.0,"DMCAP":937.01,"del_vol":15703.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-29T00:00:00","DayHigh":135.1,"Daylow":130.9,"DayOpen":134.6,"Dayclose":131.85,"TotalVolume":2490.0,"TotalValue":331245.0,"DMCAP":952.18,"del_vol":1825.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-28T00:00:00","DayHigh":137.75,"Daylow":133.2,"DayOpen":135.35,"Dayclose":133.6,"TotalVolume":1652.0,"TotalValue":224541.0,"DMCAP":964.82,"del_vol":1158.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-27T00:00:00","DayHigh":139.85,"Daylow":131.0,"DayOpen":131.25,"Dayclose":137.95,"TotalVolume":25701.0,"TotalValue":3459514.0,"DMCAP":996.23,"del_vol":22010.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-26T00:00:00","DayHigh":130.65,"Daylow":121.55,"DayOpen":121.55,"Dayclose":129.65,"TotalVolume":7057.0,"TotalValue":902755.0,"DMCAP":936.29,"del_vol":5814.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-23T00:00:00","DayHigh":131.0,"Daylow":123.0,"DayOpen":131.0,"Dayclose":123.75,"TotalVolume":6552.0,"TotalValue":821889.0,"DMCAP":893.68,"del_vol":4693.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-22T00:00:00","DayHigh":138.1,"Daylow":128.35,"DayOpen":137.75,"Dayclose":130.7,"TotalVolume":2887.0,"TotalValue":382600.0,"DMCAP":943.88,"del_vol":2024.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-21T00:00:00","DayHigh":146.25,"Daylow":136.0,"DayOpen":146.25,"Dayclose":136.3,"TotalVolume":9656.0,"TotalValue":1360196.0,"DMCAP":984.32,"del_vol":6583.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-20T00:00:00","DayHigh":147.1,"Daylow":143.05,"DayOpen":147.1,"Dayclose":144.2,"TotalVolume":2961.0,"TotalValue":430721.0,"DMCAP":1041.37,"del_vol":2474.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-19T00:00:00","DayHigh":148.9,"Daylow":146.0,"DayOpen":147.2,"Dayclose":146.9,"TotalVolume":2182.0,"TotalValue":320339.0,"DMCAP":1060.87,"del_vol":1827.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-16T00:00:00","DayHigh":149.95,"Daylow":145.0,"DayOpen":149.95,"Dayclose":145.95,"TotalVolume":6863.0,"TotalValue":1003153.0,"DMCAP":1054.01,"del_vol":4989.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-15T00:00:00","DayHigh":151.0,"Daylow":148.45,"DayOpen":149.95,"Dayclose":150.05,"TotalVolume":4751.0,"TotalValue":712104.0,"DMCAP":1083.61,"del_vol":3920.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-14T00:00:00","DayHigh":152.9,"Daylow":143.75,"DayOpen":144.35,"Dayclose":150.65,"TotalVolume":12671.0,"TotalValue":1874923.0,"DMCAP":1087.95,"del_vol":8946.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-13T00:00:00","DayHigh":147.5,"Daylow":145.0,"DayOpen":146.15,"Dayclose":145.4,"TotalVolume":20887.0,"TotalValue":3060075.0,"DMCAP":1050.03,"del_vol":3129.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-12T00:00:00","DayHigh":149.95,"Daylow":145.65,"DayOpen":146.0,"Dayclose":146.3,"TotalVolume":18507.0,"TotalValue":2725941.0,"DMCAP":1056.53,"del_vol":2722.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-09T00:00:00","DayHigh":149.45,"Daylow":146.15,"DayOpen":147.3,"Dayclose":147.1,"TotalVolume":19223.0,"TotalValue":2851264.0,"DMCAP":1062.31,"del_vol":6429.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-08T00:00:00","DayHigh":149.3,"Daylow":146.4,"DayOpen":148.65,"Dayclose":147.3,"TotalVolume":39486.0,"TotalValue":5828424.0,"DMCAP":1063.76,"del_vol":5865.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-07T00:00:00","DayHigh":148.8,"Daylow":145.2,"DayOpen":147.6,"Dayclose":147.6,"TotalVolume":15065.0,"TotalValue":2219669.0,"DMCAP":1065.92,"del_vol":2242.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-06T00:00:00","DayHigh":146.05,"Daylow":143.6,"DayOpen":146.05,"Dayclose":144.05,"TotalVolume":3505.0,"TotalValue":508269.0,"DMCAP":1040.28,"del_vol":3045.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-05T00:00:00","DayHigh":146.65,"Daylow":143.45,"DayOpen":143.45,"Dayclose":144.9,"TotalVolume":4927.0,"TotalValue":716516.0,"DMCAP":1046.42,"del_vol":4614.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-02T00:00:00","DayHigh":148.5,"Daylow":145.15,"DayOpen":146.4,"Dayclose":145.5,"TotalVolume":3975.0,"TotalValue":580733.0,"DMCAP":1050.76,"del_vol":2804.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-12-01T00:00:00","DayHigh":148.1,"Daylow":145.7,"DayOpen":146.05,"Dayclose":146.3,"TotalVolume":9870.0,"TotalValue":1446292.0,"DMCAP":1056.53,"del_vol":7872.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-30T00:00:00","DayHigh":149.8,"Daylow":145.1,"DayOpen":145.1,"Dayclose":147.25,"TotalVolume":5791.0,"TotalValue":862721.0,"DMCAP":1063.39,"del_vol":4313.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-29T00:00:00","DayHigh":149.8,"Daylow":147.0,"DayOpen":148.5,"Dayclose":147.3,"TotalVolume":3650.0,"TotalValue":540072.0,"DMCAP":1063.76,"del_vol":2935.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-28T00:00:00","DayHigh":151.0,"Daylow":146.5,"DayOpen":149.6,"Dayclose":148.5,"TotalVolume":12038.0,"TotalValue":1783321.0,"DMCAP":1072.42,"del_vol":8319.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-25T00:00:00","DayHigh":150.5,"Daylow":145.75,"DayOpen":146.95,"Dayclose":149.2,"TotalVolume":7339.0,"TotalValue":1084838.0,"DMCAP":1077.48,"del_vol":3808.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-24T00:00:00","DayHigh":151.9,"Daylow":145.65,"DayOpen":151.35,"Dayclose":146.9,"TotalVolume":10216.0,"TotalValue":1514160.0,"DMCAP":1060.87,"del_vol":4272.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-23T00:00:00","DayHigh":152.9,"Daylow":148.85,"DayOpen":151.1,"Dayclose":150.7,"TotalVolume":12729.0,"TotalValue":1921267.0,"DMCAP":1088.31,"del_vol":7365.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-22T00:00:00","DayHigh":153.9,"Daylow":149.9,"DayOpen":149.9,"Dayclose":150.7,"TotalVolume":13270.0,"TotalValue":2011756.0,"DMCAP":1088.31,"del_vol":3182.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-21T00:00:00","DayHigh":154.75,"Daylow":150.0,"DayOpen":150.0,"Dayclose":153.3,"TotalVolume":6043.0,"TotalValue":928526.0,"DMCAP":1107.09,"del_vol":2668.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-18T00:00:00","DayHigh":153.6,"Daylow":148.45,"DayOpen":150.25,"Dayclose":152.6,"TotalVolume":38058.0,"TotalValue":5697513.0,"DMCAP":1102.03,"del_vol":3184.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-17T00:00:00","DayHigh":152.35,"Daylow":148.15,"DayOpen":150.4,"Dayclose":149.85,"TotalVolume":40027.0,"TotalValue":6016855.0,"DMCAP":1082.17,"del_vol":18180.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-16T00:00:00","DayHigh":153.85,"Daylow":148.05,"DayOpen":148.85,"Dayclose":149.9,"TotalVolume":20468.0,"TotalValue":3106793.0,"DMCAP":1082.53,"del_vol":9882.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-15T00:00:00","DayHigh":154.5,"Daylow":147.5,"DayOpen":154.5,"Dayclose":148.85,"TotalVolume":52726.0,"TotalValue":7944484.0,"DMCAP":1074.95,"del_vol":13725.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-14T00:00:00","DayHigh":157.5,"Daylow":151.0,"DayOpen":151.0,"Dayclose":154.5,"TotalVolume":72487.0,"TotalValue":11287905.0,"DMCAP":1115.75,"del_vol":14019.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-11T00:00:00","DayHigh":158.1,"Daylow":153.75,"DayOpen":158.1,"Dayclose":154.45,"TotalVolume":42078.0,"TotalValue":6543372.0,"DMCAP":1115.39,"del_vol":12031.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-10T00:00:00","DayHigh":158.8,"Daylow":155.0,"DayOpen":157.2,"Dayclose":155.2,"TotalVolume":65371.0,"TotalValue":10231572.0,"DMCAP":1120.81,"del_vol":14526.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-09T00:00:00","DayHigh":159.55,"Daylow":155.0,"DayOpen":155.0,"Dayclose":157.95,"TotalVolume":23659.0,"TotalValue":3745242.0,"DMCAP":1140.67,"del_vol":4052.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-07T00:00:00","DayHigh":159.45,"Daylow":157.0,"DayOpen":158.35,"Dayclose":158.05,"TotalVolume":35615.0,"TotalValue":5625405.0,"DMCAP":1141.39,"del_vol":3712.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-04T00:00:00","DayHigh":158.85,"Daylow":155.45,"DayOpen":157.35,"Dayclose":157.3,"TotalVolume":61965.0,"TotalValue":9747066.0,"DMCAP":1135.97,"del_vol":4174.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-03T00:00:00","DayHigh":160.8,"Daylow":155.1,"DayOpen":155.1,"Dayclose":157.8,"TotalVolume":82781.0,"TotalValue":13113723.0,"DMCAP":1139.58,"del_vol":5428.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-02T00:00:00","DayHigh":161.95,"Daylow":159.0,"DayOpen":159.0,"Dayclose":159.75,"TotalVolume":48401.0,"TotalValue":7770389.0,"DMCAP":1153.67,"del_vol":3194.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-11-01T00:00:00","DayHigh":163.0,"Daylow":158.45,"DayOpen":161.35,"Dayclose":158.75,"TotalVolume":56404.0,"TotalValue":9109133.0,"DMCAP":1146.44,"del_vol":5397.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-31T00:00:00","DayHigh":165.4,"Daylow":154.2,"DayOpen":154.2,"Dayclose":161.8,"TotalVolume":58769.0,"TotalValue":9545389.0,"DMCAP":1168.47,"del_vol":17069.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-28T00:00:00","DayHigh":163.9,"Daylow":156.7,"DayOpen":161.0,"Dayclose":158.6,"TotalVolume":88623.0,"TotalValue":14301104.0,"DMCAP":1145.36,"del_vol":12870.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-27T00:00:00","DayHigh":167.6,"Daylow":161.65,"DayOpen":164.8,"Dayclose":162.65,"TotalVolume":42083.0,"TotalValue":6877242.0,"DMCAP":1174.61,"del_vol":6644.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-25T00:00:00","DayHigh":167.05,"Daylow":162.05,"DayOpen":162.55,"Dayclose":164.8,"TotalVolume":16044.0,"TotalValue":2651614.0,"DMCAP":1190.13,"del_vol":8589.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-24T00:00:00","DayHigh":163.95,"Daylow":161.0,"DayOpen":161.0,"Dayclose":163.15,"TotalVolume":2487.0,"TotalValue":404755.0,"DMCAP":1178.22,"del_vol":1722.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-21T00:00:00","DayHigh":163.15,"Daylow":159.7,"DayOpen":162.9,"Dayclose":160.15,"TotalVolume":31834.0,"TotalValue":5145034.0,"DMCAP":1156.55,"del_vol":11552.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-20T00:00:00","DayHigh":163.9,"Daylow":160.8,"DayOpen":163.4,"Dayclose":161.7,"TotalVolume":47084.0,"TotalValue":7634531.0,"DMCAP":1167.75,"del_vol":13537.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-19T00:00:00","DayHigh":165.0,"Daylow":162.4,"DayOpen":164.35,"Dayclose":163.2,"TotalVolume":60136.0,"TotalValue":9864368.0,"DMCAP":1178.58,"del_vol":14749.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-18T00:00:00","DayHigh":165.6,"Daylow":162.3,"DayOpen":164.35,"Dayclose":162.55,"TotalVolume":60619.0,"TotalValue":9940973.0,"DMCAP":1173.89,"del_vol":7037.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-17T00:00:00","DayHigh":165.75,"Daylow":162.85,"DayOpen":162.85,"Dayclose":164.15,"TotalVolume":62421.0,"TotalValue":10268179.0,"DMCAP":1185.44,"del_vol":8774.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-14T00:00:00","DayHigh":170.4,"Daylow":164.0,"DayOpen":170.0,"Dayclose":165.55,"TotalVolume":66857.0,"TotalValue":11204783.0,"DMCAP":1195.55,"del_vol":5390.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-13T00:00:00","DayHigh":170.0,"Daylow":164.0,"DayOpen":167.75,"Dayclose":166.8,"TotalVolume":63724.0,"TotalValue":10592125.0,"DMCAP":1204.58,"del_vol":10886.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-12T00:00:00","DayHigh":170.0,"Daylow":166.4,"DayOpen":169.25,"Dayclose":167.3,"TotalVolume":47834.0,"TotalValue":8047912.0,"DMCAP":1208.19,"del_vol":6616.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-11T00:00:00","DayHigh":174.0,"Daylow":166.8,"DayOpen":169.5,"Dayclose":167.95,"TotalVolume":41041.0,"TotalValue":7018292.0,"DMCAP":1212.88,"del_vol":13078.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-10T00:00:00","DayHigh":171.5,"Daylow":166.25,"DayOpen":166.75,"Dayclose":168.7,"TotalVolume":30567.0,"TotalValue":5177469.0,"DMCAP":1218.3,"del_vol":6470.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-07T00:00:00","DayHigh":180.0,"Daylow":168.0,"DayOpen":171.85,"Dayclose":168.55,"TotalVolume":125399.0,"TotalValue":21710536.0,"DMCAP":1217.22,"del_vol":49569.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-06T00:00:00","DayHigh":172.15,"Daylow":168.55,"DayOpen":172.15,"Dayclose":171.0,"TotalVolume":23582.0,"TotalValue":4029867.0,"DMCAP":1234.91,"del_vol":4092.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-04T00:00:00","DayHigh":172.0,"Daylow":168.3,"DayOpen":171.95,"Dayclose":169.0,"TotalVolume":41997.0,"TotalValue":7171606.0,"DMCAP":1220.47,"del_vol":5443.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-10-03T00:00:00","DayHigh":173.0,"Daylow":165.8,"DayOpen":172.95,"Dayclose":167.45,"TotalVolume":81138.0,"TotalValue":13706623.0,"DMCAP":1209.27,"del_vol":5582.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-30T00:00:00","DayHigh":176.95,"Daylow":164.15,"DayOpen":166.8,"Dayclose":168.6,"TotalVolume":39992.0,"TotalValue":6846642.0,"DMCAP":1217.58,"del_vol":6660.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-29T00:00:00","DayHigh":167.75,"Daylow":163.05,"DayOpen":163.05,"Dayclose":164.35,"TotalVolume":61056.0,"TotalValue":10147991.0,"DMCAP":1186.89,"del_vol":11792.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-28T00:00:00","DayHigh":166.75,"Daylow":159.9,"DayOpen":160.0,"Dayclose":163.9,"TotalVolume":80596.0,"TotalValue":13271404.0,"DMCAP":1183.64,"del_vol":10798.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-27T00:00:00","DayHigh":167.75,"Daylow":161.05,"DayOpen":165.8,"Dayclose":162.25,"TotalVolume":58063.0,"TotalValue":9597618.0,"DMCAP":1171.72,"del_vol":3825.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-26T00:00:00","DayHigh":167.75,"Daylow":161.1,"DayOpen":166.85,"Dayclose":164.95,"TotalVolume":145266.0,"TotalValue":23973925.0,"DMCAP":1191.22,"del_vol":13751.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-23T00:00:00","DayHigh":170.55,"Daylow":164.0,"DayOpen":165.9,"Dayclose":166.85,"TotalVolume":92588.0,"TotalValue":15434160.0,"DMCAP":1204.94,"del_vol":4842.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-22T00:00:00","DayHigh":169.8,"Daylow":164.0,"DayOpen":168.2,"Dayclose":165.55,"TotalVolume":14404.0,"TotalValue":2397268.0,"DMCAP":1195.55,"del_vol":3909.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-21T00:00:00","DayHigh":173.75,"Daylow":166.1,"DayOpen":167.85,"Dayclose":168.05,"TotalVolume":34846.0,"TotalValue":5885138.0,"DMCAP":1213.61,"del_vol":2237.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-20T00:00:00","DayHigh":170.75,"Daylow":166.8,"DayOpen":167.55,"Dayclose":167.15,"TotalVolume":28369.0,"TotalValue":4794896.0,"DMCAP":1207.11,"del_vol":2338.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-19T00:00:00","DayHigh":166.8,"Daylow":161.05,"DayOpen":165.9,"Dayclose":165.65,"TotalVolume":10438.0,"TotalValue":1720375.0,"DMCAP":1196.27,"del_vol":6003.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-16T00:00:00","DayHigh":171.45,"Daylow":164.1,"DayOpen":170.05,"Dayclose":166.65,"TotalVolume":7252.0,"TotalValue":1216739.0,"DMCAP":1203.5,"del_vol":2498.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-15T00:00:00","DayHigh":173.9,"Daylow":167.65,"DayOpen":170.15,"Dayclose":170.0,"TotalVolume":24039.0,"TotalValue":4075132.0,"DMCAP":1227.69,"del_vol":20869.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-14T00:00:00","DayHigh":173.0,"Daylow":166.25,"DayOpen":166.5,"Dayclose":170.15,"TotalVolume":20957.0,"TotalValue":3571395.0,"DMCAP":1228.77,"del_vol":14596.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-13T00:00:00","DayHigh":171.4,"Daylow":166.9,"DayOpen":170.6,"Dayclose":168.8,"TotalVolume":316023.0,"TotalValue":53111330.0,"DMCAP":1219.02,"del_vol":309187.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-12T00:00:00","DayHigh":173.95,"Daylow":168.35,"DayOpen":173.9,"Dayclose":169.4,"TotalVolume":6658.0,"TotalValue":1141814.0,"DMCAP":1223.35,"del_vol":3122.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-09T00:00:00","DayHigh":175.0,"Daylow":170.15,"DayOpen":172.1,"Dayclose":171.05,"TotalVolume":4675.0,"TotalValue":805261.0,"DMCAP":1235.27,"del_vol":1713.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-08T00:00:00","DayHigh":179.1,"Daylow":172.55,"DayOpen":174.9,"Dayclose":173.4,"TotalVolume":26593.0,"TotalValue":4650190.0,"DMCAP":1252.24,"del_vol":12935.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-07T00:00:00","DayHigh":174.9,"Daylow":170.7,"DayOpen":174.8,"Dayclose":172.65,"TotalVolume":8559.0,"TotalValue":1480906.0,"DMCAP":1246.83,"del_vol":4683.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-06T00:00:00","DayHigh":179.1,"Daylow":172.35,"DayOpen":177.0,"Dayclose":173.0,"TotalVolume":27709.0,"TotalValue":4835036.0,"DMCAP":1249.35,"del_vol":15127.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-05T00:00:00","DayHigh":177.5,"Daylow":167.6,"DayOpen":168.2,"Dayclose":175.6,"TotalVolume":16888.0,"TotalValue":2921305.0,"DMCAP":1268.13,"del_vol":7850.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-02T00:00:00","DayHigh":179.15,"Daylow":165.0,"DayOpen":169.2,"Dayclose":168.4,"TotalVolume":36386.0,"TotalValue":6283188.0,"DMCAP":1216.13,"del_vol":12728.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-09-01T00:00:00","DayHigh":168.0,"Daylow":163.7,"DayOpen":163.7,"Dayclose":167.0,"TotalVolume":6668.0,"TotalValue":1115046.0,"DMCAP":1206.02,"del_vol":4992.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-30T00:00:00","DayHigh":167.15,"Daylow":158.8,"DayOpen":165.0,"Dayclose":166.05,"TotalVolume":12155.0,"TotalValue":1968910.0,"DMCAP":1199.16,"del_vol":5632.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-29T00:00:00","DayHigh":168.2,"Daylow":159.45,"DayOpen":162.9,"Dayclose":161.0,"TotalVolume":14173.0,"TotalValue":2324996.0,"DMCAP":1162.69,"del_vol":6745.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-26T00:00:00","DayHigh":168.95,"Daylow":167.8,"DayOpen":168.05,"Dayclose":168.1,"TotalVolume":1732.0,"TotalValue":291963.0,"DMCAP":1213.97,"del_vol":1048.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-25T00:00:00","DayHigh":172.45,"Daylow":167.05,"DayOpen":169.2,"Dayclose":167.4,"TotalVolume":9796.0,"TotalValue":1657376.0,"DMCAP":1208.91,"del_vol":6400.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-24T00:00:00","DayHigh":168.95,"Daylow":165.35,"DayOpen":168.1,"Dayclose":167.8,"TotalVolume":8705.0,"TotalValue":1458477.0,"DMCAP":1211.8,"del_vol":5104.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-23T00:00:00","DayHigh":173.75,"Daylow":165.6,"DayOpen":169.3,"Dayclose":167.25,"TotalVolume":7841.0,"TotalValue":1335213.0,"DMCAP":1207.83,"del_vol":3404.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-22T00:00:00","DayHigh":171.5,"Daylow":165.3,"DayOpen":166.85,"Dayclose":169.65,"TotalVolume":6665.0,"TotalValue":1127556.0,"DMCAP":1225.16,"del_vol":2881.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-19T00:00:00","DayHigh":172.65,"Daylow":163.0,"DayOpen":169.85,"Dayclose":166.8,"TotalVolume":15743.0,"TotalValue":2654503.0,"DMCAP":1204.58,"del_vol":10573.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-18T00:00:00","DayHigh":169.85,"Daylow":163.7,"DayOpen":164.85,"Dayclose":168.9,"TotalVolume":5985.0,"TotalValue":1004631.0,"DMCAP":1219.74,"del_vol":2340.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-17T00:00:00","DayHigh":166.15,"Daylow":162.1,"DayOpen":165.5,"Dayclose":164.95,"TotalVolume":11008.0,"TotalValue":1804422.0,"DMCAP":1191.22,"del_vol":7104.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-16T00:00:00","DayHigh":167.45,"Daylow":161.4,"DayOpen":167.4,"Dayclose":163.1,"TotalVolume":17067.0,"TotalValue":2800648.0,"DMCAP":1177.86,"del_vol":9814.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-12T00:00:00","DayHigh":167.45,"Daylow":164.6,"DayOpen":164.6,"Dayclose":165.85,"TotalVolume":6041.0,"TotalValue":1000357.0,"DMCAP":1197.72,"del_vol":4072.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-11T00:00:00","DayHigh":164.25,"Daylow":159.0,"DayOpen":163.1,"Dayclose":163.2,"TotalVolume":17839.0,"TotalValue":2878880.0,"DMCAP":1178.58,"del_vol":8921.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-10T00:00:00","DayHigh":167.0,"Daylow":159.05,"DayOpen":165.9,"Dayclose":164.7,"TotalVolume":9598.0,"TotalValue":1578420.0,"DMCAP":1189.41,"del_vol":3960.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-08T00:00:00","DayHigh":168.8,"Daylow":161.25,"DayOpen":167.85,"Dayclose":164.6,"TotalVolume":7589.0,"TotalValue":1256295.0,"DMCAP":1188.69,"del_vol":3721.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-05T00:00:00","DayHigh":169.05,"Daylow":163.5,"DayOpen":165.0,"Dayclose":166.95,"TotalVolume":22443.0,"TotalValue":3747142.0,"DMCAP":1205.66,"del_vol":15320.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-04T00:00:00","DayHigh":173.85,"Daylow":149.6,"DayOpen":173.85,"Dayclose":164.15,"TotalVolume":41101.0,"TotalValue":6618680.0,"DMCAP":1185.44,"del_vol":22055.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-03T00:00:00","DayHigh":179.9,"Daylow":168.0,"DayOpen":179.9,"Dayclose":171.65,"TotalVolume":5811.0,"TotalValue":999933.0,"DMCAP":1239.6,"del_vol":3937.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-02T00:00:00","DayHigh":179.5,"Daylow":168.35,"DayOpen":168.45,"Dayclose":176.75,"TotalVolume":31297.0,"TotalValue":5514516.0,"DMCAP":1276.43,"del_vol":17429.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-08-01T00:00:00","DayHigh":170.4,"Daylow":167.95,"DayOpen":169.6,"Dayclose":168.6,"TotalVolume":7181.0,"TotalValue":1212500.0,"DMCAP":1217.58,"del_vol":6343.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-29T00:00:00","DayHigh":172.05,"Daylow":168.95,"DayOpen":171.75,"Dayclose":169.05,"TotalVolume":2467.0,"TotalValue":419086.0,"DMCAP":1220.83,"del_vol":1986.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-28T00:00:00","DayHigh":170.0,"Daylow":166.85,"DayOpen":168.0,"Dayclose":168.5,"TotalVolume":4026.0,"TotalValue":678111.0,"DMCAP":1216.86,"del_vol":3554.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-27T00:00:00","DayHigh":175.0,"Daylow":163.85,"DayOpen":165.0,"Dayclose":166.75,"TotalVolume":11034.0,"TotalValue":1879355.0,"DMCAP":1204.22,"del_vol":7538.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-26T00:00:00","DayHigh":166.0,"Daylow":163.0,"DayOpen":165.55,"Dayclose":163.2,"TotalVolume":2617.0,"TotalValue":429228.0,"DMCAP":1178.58,"del_vol":1713.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-25T00:00:00","DayHigh":164.85,"Daylow":162.0,"DayOpen":164.85,"Dayclose":163.7,"TotalVolume":3409.0,"TotalValue":556570.0,"DMCAP":1182.19,"del_vol":3162.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-22T00:00:00","DayHigh":166.9,"Daylow":162.55,"DayOpen":165.0,"Dayclose":164.3,"TotalVolume":5754.0,"TotalValue":945688.0,"DMCAP":1186.52,"del_vol":4292.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-21T00:00:00","DayHigh":165.9,"Daylow":161.0,"DayOpen":162.95,"Dayclose":163.15,"TotalVolume":6899.0,"TotalValue":1126953.0,"DMCAP":1178.22,"del_vol":4572.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-20T00:00:00","DayHigh":166.9,"Daylow":163.2,"DayOpen":165.3,"Dayclose":165.45,"TotalVolume":5791.0,"TotalValue":952076.0,"DMCAP":1194.83,"del_vol":4011.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-19T00:00:00","DayHigh":167.65,"Daylow":160.4,"DayOpen":165.7,"Dayclose":163.8,"TotalVolume":3289.0,"TotalValue":542290.0,"DMCAP":1182.91,"del_vol":2629.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-18T00:00:00","DayHigh":171.4,"Daylow":164.55,"DayOpen":170.25,"Dayclose":165.95,"TotalVolume":16117.0,"TotalValue":2705528.0,"DMCAP":1198.44,"del_vol":13337.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-15T00:00:00","DayHigh":170.7,"Daylow":165.0,"DayOpen":169.25,"Dayclose":169.6,"TotalVolume":10164.0,"TotalValue":1705145.0,"DMCAP":1224.8,"del_vol":5143.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-14T00:00:00","DayHigh":170.4,"Daylow":166.65,"DayOpen":166.65,"Dayclose":168.7,"TotalVolume":3780.0,"TotalValue":636320.0,"DMCAP":1218.3,"del_vol":2837.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-13T00:00:00","DayHigh":179.5,"Daylow":167.75,"DayOpen":175.6,"Dayclose":169.25,"TotalVolume":87585.0,"TotalValue":15253192.0,"DMCAP":1222.27,"del_vol":46513.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-12T00:00:00","DayHigh":184.2,"Daylow":175.0,"DayOpen":183.0,"Dayclose":175.2,"TotalVolume":34446.0,"TotalValue":6116919.0,"DMCAP":1265.24,"del_vol":22782.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-11T00:00:00","DayHigh":184.4,"Daylow":168.1,"DayOpen":169.9,"Dayclose":181.15,"TotalVolume":65851.0,"TotalValue":11676983.0,"DMCAP":1308.21,"del_vol":30673.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-08T00:00:00","DayHigh":172.75,"Daylow":166.3,"DayOpen":171.2,"Dayclose":167.8,"TotalVolume":5451.0,"TotalValue":929736.0,"DMCAP":1211.8,"del_vol":4112.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-07T00:00:00","DayHigh":174.0,"Daylow":170.1,"DayOpen":172.0,"Dayclose":171.2,"TotalVolume":11269.0,"TotalValue":1939958.0,"DMCAP":1236.35,"del_vol":5161.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-06T00:00:00","DayHigh":175.0,"Daylow":166.15,"DayOpen":168.5,"Dayclose":167.65,"TotalVolume":45982.0,"TotalValue":7920620.0,"DMCAP":1210.72,"del_vol":31902.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-05T00:00:00","DayHigh":172.8,"Daylow":164.15,"DayOpen":167.0,"Dayclose":167.95,"TotalVolume":17616.0,"TotalValue":2971356.0,"DMCAP":1212.88,"del_vol":10037.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-04T00:00:00","DayHigh":175.25,"Daylow":162.35,"DayOpen":173.0,"Dayclose":168.2,"TotalVolume":34455.0,"TotalValue":5792433.0,"DMCAP":1214.69,"del_vol":24495.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-07-01T00:00:00","DayHigh":175.7,"Daylow":163.6,"DayOpen":173.0,"Dayclose":165.65,"TotalVolume":51492.0,"TotalValue":8599653.0,"DMCAP":1196.27,"del_vol":15782.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-30T00:00:00","DayHigh":172.7,"Daylow":158.55,"DayOpen":158.55,"Dayclose":169.9,"TotalVolume":131020.0,"TotalValue":21701209.0,"DMCAP":1226.97,"del_vol":42938.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-29T00:00:00","DayHigh":161.95,"Daylow":147.25,"DayOpen":149.0,"Dayclose":159.85,"TotalVolume":141537.0,"TotalValue":22225970.0,"DMCAP":1154.39,"del_vol":66616.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-28T00:00:00","DayHigh":151.05,"Daylow":132.4,"DayOpen":132.4,"Dayclose":148.6,"TotalVolume":92408.0,"TotalValue":13095362.0,"DMCAP":1073.14,"del_vol":70316.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-27T00:00:00","DayHigh":136.0,"Daylow":129.6,"DayOpen":132.25,"Dayclose":133.8,"TotalVolume":27292.0,"TotalValue":3638304.0,"DMCAP":966.26,"del_vol":11506.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-24T00:00:00","DayHigh":129.65,"Daylow":121.5,"DayOpen":122.65,"Dayclose":127.45,"TotalVolume":13775.0,"TotalValue":1722477.0,"DMCAP":920.4,"del_vol":11146.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-23T00:00:00","DayHigh":125.2,"Daylow":121.15,"DayOpen":121.15,"Dayclose":124.5,"TotalVolume":5779.0,"TotalValue":713599.0,"DMCAP":899.1,"del_vol":3630.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-22T00:00:00","DayHigh":122.3,"Daylow":119.5,"DayOpen":121.95,"Dayclose":120.25,"TotalVolume":974.0,"TotalValue":117902.0,"DMCAP":868.41,"del_vol":441.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-21T00:00:00","DayHigh":138.0,"Daylow":116.05,"DayOpen":118.85,"Dayclose":121.35,"TotalVolume":24408.0,"TotalValue":3258491.0,"DMCAP":876.35,"del_vol":20583.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-20T00:00:00","DayHigh":121.0,"Daylow":115.15,"DayOpen":119.95,"Dayclose":116.0,"TotalVolume":7270.0,"TotalValue":853825.0,"DMCAP":837.72,"del_vol":6306.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-17T00:00:00","DayHigh":123.5,"Daylow":116.5,"DayOpen":121.4,"Dayclose":118.85,"TotalVolume":18372.0,"TotalValue":2238874.0,"DMCAP":858.3,"del_vol":14087.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-16T00:00:00","DayHigh":132.55,"Daylow":119.0,"DayOpen":128.3,"Dayclose":119.85,"TotalVolume":30888.0,"TotalValue":3812401.0,"DMCAP":865.52,"del_vol":17716.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-15T00:00:00","DayHigh":131.35,"Daylow":128.5,"DayOpen":129.85,"Dayclose":131.05,"TotalVolume":8766.0,"TotalValue":1145106.0,"DMCAP":946.4,"del_vol":5543.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-14T00:00:00","DayHigh":132.5,"Daylow":123.0,"DayOpen":123.0,"Dayclose":129.85,"TotalVolume":16753.0,"TotalValue":2176569.0,"DMCAP":937.74,"del_vol":12336.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-13T00:00:00","DayHigh":132.6,"Daylow":126.3,"DayOpen":126.65,"Dayclose":129.3,"TotalVolume":17162.0,"TotalValue":2234078.0,"DMCAP":933.76,"del_vol":12217.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-10T00:00:00","DayHigh":134.0,"Daylow":131.15,"DayOpen":131.15,"Dayclose":132.5,"TotalVolume":3743.0,"TotalValue":495911.0,"DMCAP":956.87,"del_vol":1999.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-09T00:00:00","DayHigh":135.8,"Daylow":131.9,"DayOpen":133.0,"Dayclose":132.35,"TotalVolume":4874.0,"TotalValue":650232.0,"DMCAP":955.79,"del_vol":2677.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-08T00:00:00","DayHigh":138.75,"Daylow":135.25,"DayOpen":137.0,"Dayclose":135.55,"TotalVolume":19487.0,"TotalValue":2672527.0,"DMCAP":978.9,"del_vol":16320.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-07T00:00:00","DayHigh":137.7,"Daylow":135.2,"DayOpen":137.55,"Dayclose":135.85,"TotalVolume":1688.0,"TotalValue":230563.0,"DMCAP":981.07,"del_vol":906.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-06T00:00:00","DayHigh":140.75,"Daylow":136.25,"DayOpen":138.3,"Dayclose":137.3,"TotalVolume":10067.0,"TotalValue":1390551.0,"DMCAP":991.54,"del_vol":6605.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-03T00:00:00","DayHigh":145.75,"Daylow":139.0,"DayOpen":143.3,"Dayclose":140.05,"TotalVolume":21180.0,"TotalValue":3008963.0,"DMCAP":1011.4,"del_vol":12465.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-02T00:00:00","DayHigh":146.55,"Daylow":142.2,"DayOpen":142.4,"Dayclose":144.1,"TotalVolume":8244.0,"TotalValue":1194223.0,"DMCAP":1040.65,"del_vol":5455.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-06-01T00:00:00","DayHigh":147.1,"Daylow":141.1,"DayOpen":144.4,"Dayclose":141.7,"TotalVolume":6052.0,"TotalValue":867905.0,"DMCAP":1023.31,"del_vol":3077.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-31T00:00:00","DayHigh":145.15,"Daylow":141.75,"DayOpen":144.5,"Dayclose":142.85,"TotalVolume":10216.0,"TotalValue":1463216.0,"DMCAP":1031.62,"del_vol":6231.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-30T00:00:00","DayHigh":149.0,"Daylow":142.2,"DayOpen":144.7,"Dayclose":144.55,"TotalVolume":16351.0,"TotalValue":2383482.0,"DMCAP":1043.9,"del_vol":7116.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-27T00:00:00","DayHigh":145.8,"Daylow":133.4,"DayOpen":134.4,"Dayclose":140.8,"TotalVolume":20780.0,"TotalValue":2933006.0,"DMCAP":1016.81,"del_vol":14829.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-26T00:00:00","DayHigh":143.7,"Daylow":130.25,"DayOpen":132.05,"Dayclose":134.4,"TotalVolume":21267.0,"TotalValue":2891413.0,"DMCAP":970.6,"del_vol":9742.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-25T00:00:00","DayHigh":136.9,"Daylow":130.8,"DayOpen":135.2,"Dayclose":131.55,"TotalVolume":9702.0,"TotalValue":1299222.0,"DMCAP":950.01,"del_vol":4622.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-24T00:00:00","DayHigh":140.95,"Daylow":135.65,"DayOpen":140.95,"Dayclose":136.7,"TotalVolume":4515.0,"TotalValue":628381.0,"DMCAP":987.21,"del_vol":3036.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-23T00:00:00","DayHigh":144.0,"Daylow":137.05,"DayOpen":144.0,"Dayclose":140.0,"TotalVolume":11617.0,"TotalValue":1623523.0,"DMCAP":1011.04,"del_vol":4063.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-20T00:00:00","DayHigh":146.0,"Daylow":136.25,"DayOpen":146.0,"Dayclose":136.8,"TotalVolume":4747.0,"TotalValue":654036.0,"DMCAP":987.93,"del_vol":2690.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-19T00:00:00","DayHigh":139.45,"Daylow":135.75,"DayOpen":138.8,"Dayclose":136.25,"TotalVolume":5982.0,"TotalValue":823780.0,"DMCAP":983.96,"del_vol":3271.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-18T00:00:00","DayHigh":147.2,"Daylow":137.8,"DayOpen":141.0,"Dayclose":141.45,"TotalVolume":14691.0,"TotalValue":2076592.0,"DMCAP":1021.51,"del_vol":6911.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-17T00:00:00","DayHigh":145.3,"Daylow":134.5,"DayOpen":135.65,"Dayclose":141.8,"TotalVolume":21986.0,"TotalValue":3072931.0,"DMCAP":1024.04,"del_vol":10350.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-16T00:00:00","DayHigh":137.0,"Daylow":129.95,"DayOpen":137.0,"Dayclose":134.8,"TotalVolume":13304.0,"TotalValue":1777993.0,"DMCAP":973.48,"del_vol":5425.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-13T00:00:00","DayHigh":138.25,"Daylow":128.15,"DayOpen":129.0,"Dayclose":132.1,"TotalVolume":27831.0,"TotalValue":3667151.0,"DMCAP":953.99,"del_vol":10835.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-12T00:00:00","DayHigh":128.0,"Daylow":121.95,"DayOpen":127.95,"Dayclose":125.7,"TotalVolume":38558.0,"TotalValue":4790622.0,"DMCAP":907.77,"del_vol":24355.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-11T00:00:00","DayHigh":139.2,"Daylow":127.7,"DayOpen":139.0,"Dayclose":128.95,"TotalVolume":13131.0,"TotalValue":1755704.0,"DMCAP":931.24,"del_vol":4945.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-10T00:00:00","DayHigh":143.0,"Daylow":135.4,"DayOpen":138.3,"Dayclose":136.3,"TotalVolume":13553.0,"TotalValue":1902287.0,"DMCAP":984.32,"del_vol":4574.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-09T00:00:00","DayHigh":142.5,"Daylow":135.9,"DayOpen":137.95,"Dayclose":137.6,"TotalVolume":30914.0,"TotalValue":4254867.0,"DMCAP":993.7,"del_vol":10722.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-06T00:00:00","DayHigh":139.8,"Daylow":134.5,"DayOpen":137.9,"Dayclose":138.85,"TotalVolume":13017.0,"TotalValue":1787425.0,"DMCAP":1002.73,"del_vol":3135.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-05T00:00:00","DayHigh":141.4,"Daylow":136.55,"DayOpen":138.45,"Dayclose":138.35,"TotalVolume":14218.0,"TotalValue":1976000.0,"DMCAP":999.12,"del_vol":3262.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-04T00:00:00","DayHigh":142.5,"Daylow":134.85,"DayOpen":141.0,"Dayclose":135.35,"TotalVolume":26937.0,"TotalValue":3691030.0,"DMCAP":977.46,"del_vol":9380.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-05-02T00:00:00","DayHigh":142.85,"Daylow":139.25,"DayOpen":142.25,"Dayclose":140.45,"TotalVolume":18463.0,"TotalValue":2602153.0,"DMCAP":1014.29,"del_vol":7955.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-29T00:00:00","DayHigh":151.8,"Daylow":141.35,"DayOpen":146.75,"Dayclose":143.65,"TotalVolume":31896.0,"TotalValue":4703266.0,"DMCAP":1037.4,"del_vol":9824.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-28T00:00:00","DayHigh":147.0,"Daylow":142.5,"DayOpen":142.5,"Dayclose":144.65,"TotalVolume":26908.0,"TotalValue":3889717.0,"DMCAP":1044.62,"del_vol":13555.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-27T00:00:00","DayHigh":148.1,"Daylow":142.8,"DayOpen":143.05,"Dayclose":143.8,"TotalVolume":35711.0,"TotalValue":5192320.0,"DMCAP":1038.48,"del_vol":11484.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-26T00:00:00","DayHigh":152.5,"Daylow":141.0,"DayOpen":151.3,"Dayclose":147.25,"TotalVolume":40466.0,"TotalValue":5880691.0,"DMCAP":1063.39,"del_vol":14068.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-25T00:00:00","DayHigh":154.2,"Daylow":146.7,"DayOpen":152.55,"Dayclose":148.7,"TotalVolume":49102.0,"TotalValue":7385793.0,"DMCAP":1073.87,"del_vol":21438.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-22T00:00:00","DayHigh":159.6,"Daylow":153.05,"DayOpen":154.05,"Dayclose":154.8,"TotalVolume":36906.0,"TotalValue":5774630.0,"DMCAP":1117.92,"del_vol":23135.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-21T00:00:00","DayHigh":163.5,"Daylow":151.0,"DayOpen":151.05,"Dayclose":156.3,"TotalVolume":169670.0,"TotalValue":27031635.0,"DMCAP":1128.75,"del_vol":81665.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-20T00:00:00","DayHigh":154.0,"Daylow":147.4,"DayOpen":150.0,"Dayclose":150.8,"TotalVolume":54483.0,"TotalValue":8266364.0,"DMCAP":1089.03,"del_vol":26422.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-19T00:00:00","DayHigh":159.0,"Daylow":145.0,"DayOpen":155.5,"Dayclose":148.45,"TotalVolume":121248.0,"TotalValue":18668259.0,"DMCAP":1072.06,"del_vol":48209.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-18T00:00:00","DayHigh":161.7,"Daylow":139.5,"DayOpen":144.0,"Dayclose":156.0,"TotalVolume":185440.0,"TotalValue":27947513.0,"DMCAP":1126.58,"del_vol":63092.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-13T00:00:00","DayHigh":149.5,"Daylow":142.25,"DayOpen":146.9,"Dayclose":143.45,"TotalVolume":46365.0,"TotalValue":6733904.0,"DMCAP":1035.95,"del_vol":19279.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-12T00:00:00","DayHigh":146.5,"Daylow":135.75,"DayOpen":138.4,"Dayclose":144.45,"TotalVolume":90813.0,"TotalValue":12921479.0,"DMCAP":1043.17,"del_vol":36693.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-11T00:00:00","DayHigh":140.2,"Daylow":136.5,"DayOpen":139.9,"Dayclose":139.2,"TotalVolume":32289.0,"TotalValue":4464093.0,"DMCAP":1005.26,"del_vol":9600.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-08T00:00:00","DayHigh":143.15,"Daylow":136.55,"DayOpen":136.8,"Dayclose":137.95,"TotalVolume":69277.0,"TotalValue":9629944.0,"DMCAP":996.23,"del_vol":25061.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-07T00:00:00","DayHigh":135.15,"Daylow":131.05,"DayOpen":135.0,"Dayclose":133.6,"TotalVolume":17734.0,"TotalValue":2363716.0,"DMCAP":964.82,"del_vol":5932.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-06T00:00:00","DayHigh":133.75,"Daylow":130.0,"DayOpen":133.05,"Dayclose":132.95,"TotalVolume":23502.0,"TotalValue":3101702.0,"DMCAP":960.12,"del_vol":10073.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-05T00:00:00","DayHigh":135.55,"Daylow":128.9,"DayOpen":132.9,"Dayclose":134.3,"TotalVolume":31417.0,"TotalValue":4158593.0,"DMCAP":969.87,"del_vol":12501.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-04T00:00:00","DayHigh":132.4,"Daylow":126.95,"DayOpen":130.0,"Dayclose":131.4,"TotalVolume":60844.0,"TotalValue":7928432.0,"DMCAP":948.93,"del_vol":34973.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-04-01T00:00:00","DayHigh":133.45,"Daylow":117.0,"DayOpen":117.05,"Dayclose":129.9,"TotalVolume":67523.0,"TotalValue":8452666.0,"DMCAP":938.1,"del_vol":31633.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-31T00:00:00","DayHigh":118.1,"Daylow":116.5,"DayOpen":117.55,"Dayclose":117.25,"TotalVolume":16189.0,"TotalValue":1897874.0,"DMCAP":846.74,"del_vol":9139.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-30T00:00:00","DayHigh":119.65,"Daylow":116.35,"DayOpen":116.9,"Dayclose":117.0,"TotalVolume":17879.0,"TotalValue":2107829.0,"DMCAP":844.94,"del_vol":9376.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-29T00:00:00","DayHigh":120.2,"Daylow":114.55,"DayOpen":116.5,"Dayclose":115.8,"TotalVolume":17553.0,"TotalValue":2058750.0,"DMCAP":836.27,"del_vol":10251.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-28T00:00:00","DayHigh":122.1,"Daylow":117.25,"DayOpen":122.1,"Dayclose":117.6,"TotalVolume":22651.0,"TotalValue":2694052.0,"DMCAP":849.27,"del_vol":11766.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-25T00:00:00","DayHigh":124.45,"Daylow":122.3,"DayOpen":123.6,"Dayclose":122.65,"TotalVolume":8166.0,"TotalValue":1003782.0,"DMCAP":885.74,"del_vol":4205.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-24T00:00:00","DayHigh":124.8,"Daylow":122.0,"DayOpen":123.35,"Dayclose":123.1,"TotalVolume":26758.0,"TotalValue":3289039.0,"DMCAP":888.99,"del_vol":14355.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-23T00:00:00","DayHigh":128.0,"Daylow":122.55,"DayOpen":128.0,"Dayclose":123.35,"TotalVolume":16518.0,"TotalValue":2045158.0,"DMCAP":890.8,"del_vol":9127.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-22T00:00:00","DayHigh":128.6,"Daylow":124.0,"DayOpen":127.9,"Dayclose":124.7,"TotalVolume":13253.0,"TotalValue":1664388.0,"DMCAP":900.55,"del_vol":6175.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-21T00:00:00","DayHigh":131.65,"Daylow":119.2,"DayOpen":131.65,"Dayclose":126.2,"TotalVolume":85653.0,"TotalValue":10671762.0,"DMCAP":911.38,"del_vol":43541.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-17T00:00:00","DayHigh":137.0,"Daylow":131.35,"DayOpen":136.85,"Dayclose":131.65,"TotalVolume":27949.0,"TotalValue":3735175.0,"DMCAP":950.74,"del_vol":13346.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-16T00:00:00","DayHigh":137.9,"Daylow":135.0,"DayOpen":135.0,"Dayclose":135.8,"TotalVolume":18207.0,"TotalValue":2481116.0,"DMCAP":980.71,"del_vol":8557.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-15T00:00:00","DayHigh":139.55,"Daylow":132.65,"DayOpen":137.0,"Dayclose":134.15,"TotalVolume":29424.0,"TotalValue":4012609.0,"DMCAP":968.79,"del_vol":8462.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-14T00:00:00","DayHigh":140.2,"Daylow":135.1,"DayOpen":139.0,"Dayclose":136.0,"TotalVolume":22767.0,"TotalValue":3139209.0,"DMCAP":982.15,"del_vol":8218.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-11T00:00:00","DayHigh":140.5,"Daylow":135.75,"DayOpen":136.3,"Dayclose":138.55,"TotalVolume":26505.0,"TotalValue":3676111.0,"DMCAP":1000.57,"del_vol":11901.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-10T00:00:00","DayHigh":141.95,"Daylow":136.65,"DayOpen":140.0,"Dayclose":137.5,"TotalVolume":43190.0,"TotalValue":6031573.0,"DMCAP":992.98,"del_vol":22127.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-09T00:00:00","DayHigh":140.0,"Daylow":133.5,"DayOpen":138.8,"Dayclose":137.2,"TotalVolume":24447.0,"TotalValue":3354372.0,"DMCAP":990.82,"del_vol":7323.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-08T00:00:00","DayHigh":140.0,"Daylow":133.0,"DayOpen":135.4,"Dayclose":136.3,"TotalVolume":44286.0,"TotalValue":5982498.0,"DMCAP":984.32,"del_vol":24489.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-07T00:00:00","DayHigh":140.8,"Daylow":130.65,"DayOpen":131.15,"Dayclose":133.8,"TotalVolume":89869.0,"TotalValue":12147152.0,"DMCAP":966.26,"del_vol":27025.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-04T00:00:00","DayHigh":141.0,"Daylow":133.65,"DayOpen":136.55,"Dayclose":135.55,"TotalVolume":49867.0,"TotalValue":6831641.0,"DMCAP":978.9,"del_vol":14240.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-03T00:00:00","DayHigh":148.65,"Daylow":136.0,"DayOpen":143.05,"Dayclose":137.6,"TotalVolume":86256.0,"TotalValue":12239515.0,"DMCAP":993.7,"del_vol":30091.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-03-02T00:00:00","DayHigh":144.75,"Daylow":123.8,"DayOpen":124.45,"Dayclose":142.05,"TotalVolume":155100.0,"TotalValue":21145052.0,"DMCAP":1025.84,"del_vol":60102.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-28T00:00:00","DayHigh":126.15,"Daylow":120.15,"DayOpen":123.6,"Dayclose":125.2,"TotalVolume":48224.0,"TotalValue":5938332.0,"DMCAP":904.16,"del_vol":9511.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-25T00:00:00","DayHigh":131.05,"Daylow":116.25,"DayOpen":124.0,"Dayclose":123.6,"TotalVolume":108327.0,"TotalValue":13242523.0,"DMCAP":892.6,"del_vol":32563.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-24T00:00:00","DayHigh":126.5,"Daylow":118.15,"DayOpen":125.2,"Dayclose":119.6,"TotalVolume":49077.0,"TotalValue":5994755.0,"DMCAP":863.71,"del_vol":18863.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-23T00:00:00","DayHigh":136.0,"Daylow":129.0,"DayOpen":136.0,"Dayclose":130.1,"TotalVolume":19066.0,"TotalValue":2511229.0,"DMCAP":706.45,"del_vol":6967.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-22T00:00:00","DayHigh":135.0,"Daylow":127.25,"DayOpen":133.2,"Dayclose":132.15,"TotalVolume":29338.0,"TotalValue":3848147.0,"DMCAP":717.58,"del_vol":15486.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-21T00:00:00","DayHigh":139.65,"Daylow":132.75,"DayOpen":137.0,"Dayclose":135.85,"TotalVolume":44447.0,"TotalValue":6085976.0,"DMCAP":737.67,"del_vol":22233.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-18T00:00:00","DayHigh":139.5,"Daylow":134.55,"DayOpen":134.9,"Dayclose":136.15,"TotalVolume":25651.0,"TotalValue":3518999.0,"DMCAP":739.3,"del_vol":10779.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-17T00:00:00","DayHigh":136.45,"Daylow":133.1,"DayOpen":135.4,"Dayclose":134.9,"TotalVolume":40237.0,"TotalValue":5418757.0,"DMCAP":732.51,"del_vol":15607.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-16T00:00:00","DayHigh":140.2,"Daylow":127.2,"DayOpen":127.75,"Dayclose":135.95,"TotalVolume":60787.0,"TotalValue":8111423.0,"DMCAP":738.21,"del_vol":22869.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-15T00:00:00","DayHigh":138.0,"Daylow":120.05,"DayOpen":120.05,"Dayclose":127.3,"TotalVolume":151996.0,"TotalValue":19546658.0,"DMCAP":691.24,"del_vol":26632.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-14T00:00:00","DayHigh":131.75,"Daylow":119.6,"DayOpen":127.05,"Dayclose":122.55,"TotalVolume":94590.0,"TotalValue":12084478.0,"DMCAP":665.45,"del_vol":49736.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-11T00:00:00","DayHigh":138.9,"Daylow":133.1,"DayOpen":138.9,"Dayclose":135.05,"TotalVolume":32117.0,"TotalValue":4356406.0,"DMCAP":733.33,"del_vol":22876.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-10T00:00:00","DayHigh":143.0,"Daylow":136.75,"DayOpen":136.75,"Dayclose":138.95,"TotalVolume":29049.0,"TotalValue":4071118.0,"DMCAP":754.5,"del_vol":16255.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-09T00:00:00","DayHigh":140.5,"Daylow":135.65,"DayOpen":138.5,"Dayclose":139.6,"TotalVolume":36077.0,"TotalValue":4988761.0,"DMCAP":758.03,"del_vol":12049.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-08T00:00:00","DayHigh":139.35,"Daylow":132.8,"DayOpen":139.25,"Dayclose":136.7,"TotalVolume":19604.0,"TotalValue":2665769.0,"DMCAP":742.28,"del_vol":7248.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-07T00:00:00","DayHigh":139.7,"Daylow":136.4,"DayOpen":139.0,"Dayclose":138.9,"TotalVolume":38379.0,"TotalValue":5294575.0,"DMCAP":754.23,"del_vol":13343.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-04T00:00:00","DayHigh":141.05,"Daylow":138.15,"DayOpen":141.05,"Dayclose":138.6,"TotalVolume":27576.0,"TotalValue":3833788.0,"DMCAP":752.6,"del_vol":5574.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-03T00:00:00","DayHigh":142.25,"Daylow":137.85,"DayOpen":140.2,"Dayclose":139.15,"TotalVolume":41265.0,"TotalValue":5780838.0,"DMCAP":755.59,"del_vol":13873.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-02T00:00:00","DayHigh":140.65,"Daylow":137.45,"DayOpen":138.2,"Dayclose":138.8,"TotalVolume":19380.0,"TotalValue":2694455.0,"DMCAP":753.69,"del_vol":7205.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-02-01T00:00:00","DayHigh":139.15,"Daylow":134.1,"DayOpen":138.85,"Dayclose":136.85,"TotalVolume":32888.0,"TotalValue":4484281.0,"DMCAP":743.1,"del_vol":13028.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-31T00:00:00","DayHigh":142.5,"Daylow":134.6,"DayOpen":136.5,"Dayclose":138.05,"TotalVolume":54768.0,"TotalValue":7542477.0,"DMCAP":749.62,"del_vol":20490.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-28T00:00:00","DayHigh":144.4,"Daylow":138.5,"DayOpen":140.9,"Dayclose":139.4,"TotalVolume":112241.0,"TotalValue":15878169.0,"DMCAP":756.95,"del_vol":44362.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-27T00:00:00","DayHigh":141.15,"Daylow":130.65,"DayOpen":132.85,"Dayclose":136.95,"TotalVolume":104971.0,"TotalValue":14339407.0,"DMCAP":743.64,"del_vol":54954.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-25T00:00:00","DayHigh":136.0,"Daylow":126.4,"DayOpen":129.0,"Dayclose":133.75,"TotalVolume":44650.0,"TotalValue":5890389.0,"DMCAP":726.27,"del_vol":14145.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-24T00:00:00","DayHigh":137.9,"Daylow":128.45,"DayOpen":136.45,"Dayclose":131.75,"TotalVolume":92366.0,"TotalValue":12163041.0,"DMCAP":715.41,"del_vol":46387.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-21T00:00:00","DayHigh":137.15,"Daylow":132.5,"DayOpen":132.5,"Dayclose":135.4,"TotalVolume":61584.0,"TotalValue":8308210.0,"DMCAP":735.23,"del_vol":26597.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-20T00:00:00","DayHigh":143.8,"Daylow":134.45,"DayOpen":143.8,"Dayclose":137.35,"TotalVolume":120752.0,"TotalValue":16749935.0,"DMCAP":745.81,"del_vol":48524.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-19T00:00:00","DayHigh":150.6,"Daylow":137.45,"DayOpen":142.0,"Dayclose":141.35,"TotalVolume":673745.0,"TotalValue":96204375.0,"DMCAP":767.53,"del_vol":231760.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-18T00:00:00","DayHigh":142.25,"Daylow":133.85,"DayOpen":137.25,"Dayclose":134.75,"TotalVolume":104419.0,"TotalValue":14313172.0,"DMCAP":731.7,"del_vol":32236.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-17T00:00:00","DayHigh":141.25,"Daylow":132.9,"DayOpen":133.05,"Dayclose":135.3,"TotalVolume":158685.0,"TotalValue":21591477.0,"DMCAP":734.68,"del_vol":63532.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-14T00:00:00","DayHigh":134.45,"Daylow":127.6,"DayOpen":128.85,"Dayclose":132.25,"TotalVolume":346158.0,"TotalValue":45192469.0,"DMCAP":718.12,"del_vol":190927.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-13T00:00:00","DayHigh":129.75,"Daylow":119.45,"DayOpen":121.0,"Dayclose":128.95,"TotalVolume":360049.0,"TotalValue":45540110.0,"DMCAP":700.2,"del_vol":147077.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-12T00:00:00","DayHigh":121.05,"Daylow":116.8,"DayOpen":117.55,"Dayclose":119.85,"TotalVolume":86487.0,"TotalValue":10288915.0,"DMCAP":650.79,"del_vol":30157.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-11T00:00:00","DayHigh":125.4,"Daylow":115.5,"DayOpen":117.0,"Dayclose":115.8,"TotalVolume":209349.0,"TotalValue":25141555.0,"DMCAP":628.8,"del_vol":106460.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-10T00:00:00","DayHigh":120.0,"Daylow":113.85,"DayOpen":116.35,"Dayclose":115.25,"TotalVolume":106815.0,"TotalValue":12463882.0,"DMCAP":625.81,"del_vol":61708.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-07T00:00:00","DayHigh":115.9,"Daylow":111.4,"DayOpen":114.05,"Dayclose":114.6,"TotalVolume":40876.0,"TotalValue":4676375.0,"DMCAP":622.28,"del_vol":19521.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-06T00:00:00","DayHigh":116.25,"Daylow":109.9,"DayOpen":109.9,"Dayclose":114.05,"TotalVolume":28086.0,"TotalValue":3202244.0,"DMCAP":619.29,"del_vol":13986.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-05T00:00:00","DayHigh":114.45,"Daylow":109.8,"DayOpen":112.6,"Dayclose":111.15,"TotalVolume":36231.0,"TotalValue":4048867.0,"DMCAP":603.55,"del_vol":21539.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-04T00:00:00","DayHigh":114.65,"Daylow":111.75,"DayOpen":114.65,"Dayclose":112.75,"TotalVolume":11097.0,"TotalValue":1254296.0,"DMCAP":612.24,"del_vol":5680.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2022-01-03T00:00:00","DayHigh":118.0,"Daylow":112.55,"DayOpen":117.0,"Dayclose":113.6,"TotalVolume":80449.0,"TotalValue":9214118.0,"DMCAP":616.85,"del_vol":50040.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-31T00:00:00","DayHigh":117.2,"Daylow":109.7,"DayOpen":110.4,"Dayclose":116.0,"TotalVolume":53482.0,"TotalValue":6163560.0,"DMCAP":629.88,"del_vol":34032.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-30T00:00:00","DayHigh":111.45,"Daylow":108.75,"DayOpen":110.75,"Dayclose":109.05,"TotalVolume":8820.0,"TotalValue":970918.0,"DMCAP":592.14,"del_vol":4651.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-29T00:00:00","DayHigh":113.45,"Daylow":110.2,"DayOpen":111.0,"Dayclose":110.8,"TotalVolume":28301.0,"TotalValue":3168986.0,"DMCAP":601.65,"del_vol":16667.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-28T00:00:00","DayHigh":118.75,"Daylow":108.8,"DayOpen":115.0,"Dayclose":111.0,"TotalVolume":92014.0,"TotalValue":10542152.0,"DMCAP":602.73,"del_vol":46159.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-27T00:00:00","DayHigh":116.95,"Daylow":107.4,"DayOpen":111.0,"Dayclose":113.75,"TotalVolume":166569.0,"TotalValue":19041173.0,"DMCAP":617.67,"del_vol":101273.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-24T00:00:00","DayHigh":111.85,"Daylow":106.0,"DayOpen":106.0,"Dayclose":109.35,"TotalVolume":17800.0,"TotalValue":1954371.0,"DMCAP":593.77,"del_vol":9337.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-23T00:00:00","DayHigh":109.5,"Daylow":107.0,"DayOpen":109.35,"Dayclose":107.1,"TotalVolume":10282.0,"TotalValue":1112855.0,"DMCAP":581.56,"del_vol":5609.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-22T00:00:00","DayHigh":111.65,"Daylow":105.55,"DayOpen":108.35,"Dayclose":109.05,"TotalVolume":32265.0,"TotalValue":3548928.0,"DMCAP":592.14,"del_vol":18233.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-21T00:00:00","DayHigh":109.25,"Daylow":104.8,"DayOpen":104.8,"Dayclose":106.1,"TotalVolume":20540.0,"TotalValue":2193106.0,"DMCAP":576.13,"del_vol":10918.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-20T00:00:00","DayHigh":105.9,"Daylow":104.0,"DayOpen":104.0,"Dayclose":104.8,"TotalVolume":39220.0,"TotalValue":4115029.0,"DMCAP":569.07,"del_vol":28627.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-17T00:00:00","DayHigh":107.3,"Daylow":104.9,"DayOpen":107.0,"Dayclose":105.1,"TotalVolume":22550.0,"TotalValue":2389206.0,"DMCAP":570.7,"del_vol":16769.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-16T00:00:00","DayHigh":108.7,"Daylow":105.5,"DayOpen":108.7,"Dayclose":106.85,"TotalVolume":18692.0,"TotalValue":1990604.0,"DMCAP":580.2,"del_vol":9105.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-15T00:00:00","DayHigh":111.0,"Daylow":106.6,"DayOpen":111.0,"Dayclose":106.85,"TotalVolume":11052.0,"TotalValue":1194960.0,"DMCAP":580.2,"del_vol":5830.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-14T00:00:00","DayHigh":109.6,"Daylow":107.1,"DayOpen":108.0,"Dayclose":108.65,"TotalVolume":23390.0,"TotalValue":2535236.0,"DMCAP":589.97,"del_vol":13716.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-13T00:00:00","DayHigh":109.8,"Daylow":106.5,"DayOpen":108.95,"Dayclose":106.6,"TotalVolume":11681.0,"TotalValue":1264621.0,"DMCAP":578.84,"del_vol":7325.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-10T00:00:00","DayHigh":109.95,"Daylow":106.0,"DayOpen":106.0,"Dayclose":108.3,"TotalVolume":13992.0,"TotalValue":1502888.0,"DMCAP":588.07,"del_vol":8867.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-09T00:00:00","DayHigh":107.8,"Daylow":105.5,"DayOpen":105.55,"Dayclose":106.4,"TotalVolume":11877.0,"TotalValue":1263525.0,"DMCAP":577.75,"del_vol":7030.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-08T00:00:00","DayHigh":107.6,"Daylow":105.05,"DayOpen":107.25,"Dayclose":106.65,"TotalVolume":23477.0,"TotalValue":2499002.0,"DMCAP":579.11,"del_vol":16200.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-07T00:00:00","DayHigh":109.4,"Daylow":102.45,"DayOpen":103.5,"Dayclose":106.35,"TotalVolume":37898.0,"TotalValue":4014302.0,"DMCAP":577.48,"del_vol":17111.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-06T00:00:00","DayHigh":105.45,"Daylow":100.9,"DayOpen":100.9,"Dayclose":102.65,"TotalVolume":8278.0,"TotalValue":856349.0,"DMCAP":557.39,"del_vol":4595.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-03T00:00:00","DayHigh":107.6,"Daylow":103.4,"DayOpen":105.5,"Dayclose":103.65,"TotalVolume":23874.0,"TotalValue":2524345.0,"DMCAP":562.82,"del_vol":12106.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-02T00:00:00","DayHigh":105.65,"Daylow":101.4,"DayOpen":103.3,"Dayclose":105.45,"TotalVolume":9917.0,"TotalValue":1024723.0,"DMCAP":572.6,"del_vol":3732.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-12-01T00:00:00","DayHigh":104.55,"Daylow":101.2,"DayOpen":102.0,"Dayclose":101.55,"TotalVolume":3028.0,"TotalValue":310869.0,"DMCAP":551.42,"del_vol":1227.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-30T00:00:00","DayHigh":108.25,"Daylow":101.1,"DayOpen":104.0,"Dayclose":101.7,"TotalVolume":35883.0,"TotalValue":3712329.0,"DMCAP":552.23,"del_vol":20531.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-29T00:00:00","DayHigh":104.7,"Daylow":95.45,"DayOpen":100.95,"Dayclose":101.75,"TotalVolume":53316.0,"TotalValue":5347240.0,"DMCAP":552.51,"del_vol":32530.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-26T00:00:00","DayHigh":107.2,"Daylow":104.85,"DayOpen":105.0,"Dayclose":105.4,"TotalVolume":31621.0,"TotalValue":3346675.0,"DMCAP":572.32,"del_vol":19971.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-25T00:00:00","DayHigh":110.1,"Daylow":105.9,"DayOpen":110.1,"Dayclose":108.25,"TotalVolume":30812.0,"TotalValue":3319246.0,"DMCAP":587.8,"del_vol":14404.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-24T00:00:00","DayHigh":115.2,"Daylow":107.2,"DayOpen":112.95,"Dayclose":108.1,"TotalVolume":103262.0,"TotalValue":11508128.0,"DMCAP":586.99,"del_vol":53273.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-23T00:00:00","DayHigh":113.9,"Daylow":109.5,"DayOpen":111.5,"Dayclose":111.65,"TotalVolume":56825.0,"TotalValue":6323391.0,"DMCAP":606.26,"del_vol":36925.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-22T00:00:00","DayHigh":115.35,"Daylow":105.1,"DayOpen":105.6,"Dayclose":111.05,"TotalVolume":189396.0,"TotalValue":21095274.0,"DMCAP":603.0,"del_vol":101623.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-18T00:00:00","DayHigh":112.0,"Daylow":105.0,"DayOpen":112.0,"Dayclose":106.1,"TotalVolume":82403.0,"TotalValue":8864316.0,"DMCAP":576.13,"del_vol":58892.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-17T00:00:00","DayHigh":113.6,"Daylow":105.65,"DayOpen":107.3,"Dayclose":109.8,"TotalVolume":122277.0,"TotalValue":13465409.0,"DMCAP":596.22,"del_vol":65545.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-16T00:00:00","DayHigh":107.5,"Daylow":97.2,"DayOpen":99.0,"Dayclose":106.75,"TotalVolume":251696.0,"TotalValue":26080300.0,"DMCAP":579.66,"del_vol":168065.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-15T00:00:00","DayHigh":98.0,"Daylow":95.5,"DayOpen":96.85,"Dayclose":97.55,"TotalVolume":15947.0,"TotalValue":1547043.0,"DMCAP":529.7,"del_vol":13676.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-12T00:00:00","DayHigh":98.05,"Daylow":95.7,"DayOpen":97.8,"Dayclose":95.9,"TotalVolume":7665.0,"TotalValue":738687.0,"DMCAP":520.74,"del_vol":6139.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-11T00:00:00","DayHigh":97.5,"Daylow":94.65,"DayOpen":97.5,"Dayclose":96.9,"TotalVolume":19648.0,"TotalValue":1886624.0,"DMCAP":526.17,"del_vol":14124.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-10T00:00:00","DayHigh":97.95,"Daylow":93.45,"DayOpen":93.45,"Dayclose":96.6,"TotalVolume":16452.0,"TotalValue":1587828.0,"DMCAP":524.54,"del_vol":10211.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-09T00:00:00","DayHigh":97.95,"Daylow":91.5,"DayOpen":91.5,"Dayclose":95.95,"TotalVolume":86259.0,"TotalValue":8239694.0,"DMCAP":521.01,"del_vol":63835.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-08T00:00:00","DayHigh":91.8,"Daylow":89.75,"DayOpen":91.5,"Dayclose":91.4,"TotalVolume":35326.0,"TotalValue":3222946.0,"DMCAP":496.3,"del_vol":31006.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-04T00:00:00","DayHigh":91.75,"Daylow":90.05,"DayOpen":91.0,"Dayclose":91.35,"TotalVolume":4242.0,"TotalValue":386528.0,"DMCAP":496.03,"del_vol":3187.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-03T00:00:00","DayHigh":91.85,"Daylow":89.35,"DayOpen":91.75,"Dayclose":91.05,"TotalVolume":15244.0,"TotalValue":1384426.0,"DMCAP":494.4,"del_vol":11330.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-02T00:00:00","DayHigh":92.15,"Daylow":90.1,"DayOpen":90.1,"Dayclose":91.05,"TotalVolume":12863.0,"TotalValue":1171182.0,"DMCAP":494.4,"del_vol":10694.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-11-01T00:00:00","DayHigh":91.85,"Daylow":90.5,"DayOpen":91.0,"Dayclose":91.05,"TotalVolume":15168.0,"TotalValue":1381818.0,"DMCAP":494.4,"del_vol":12688.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-29T00:00:00","DayHigh":91.8,"Daylow":90.65,"DayOpen":91.6,"Dayclose":91.0,"TotalVolume":3581.0,"TotalValue":326491.0,"DMCAP":494.13,"del_vol":1722.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-28T00:00:00","DayHigh":96.0,"Daylow":90.95,"DayOpen":96.0,"Dayclose":91.0,"TotalVolume":9436.0,"TotalValue":870413.0,"DMCAP":494.13,"del_vol":3817.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-27T00:00:00","DayHigh":95.75,"Daylow":90.1,"DayOpen":90.1,"Dayclose":93.45,"TotalVolume":28179.0,"TotalValue":2649852.0,"DMCAP":507.44,"del_vol":7476.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-26T00:00:00","DayHigh":93.9,"Daylow":89.85,"DayOpen":93.9,"Dayclose":91.3,"TotalVolume":12910.0,"TotalValue":1173490.0,"DMCAP":495.76,"del_vol":7330.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-25T00:00:00","DayHigh":93.5,"Daylow":89.35,"DayOpen":93.5,"Dayclose":90.05,"TotalVolume":15648.0,"TotalValue":1410659.0,"DMCAP":488.97,"del_vol":9239.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-22T00:00:00","DayHigh":93.55,"Daylow":91.2,"DayOpen":92.15,"Dayclose":91.75,"TotalVolume":10877.0,"TotalValue":1004075.0,"DMCAP":498.2,"del_vol":4922.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-21T00:00:00","DayHigh":94.1,"Daylow":91.35,"DayOpen":93.75,"Dayclose":92.2,"TotalVolume":10786.0,"TotalValue":996549.0,"DMCAP":500.65,"del_vol":5396.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-20T00:00:00","DayHigh":95.4,"Daylow":91.25,"DayOpen":94.25,"Dayclose":93.55,"TotalVolume":24035.0,"TotalValue":2245087.0,"DMCAP":507.98,"del_vol":8750.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-19T00:00:00","DayHigh":97.8,"Daylow":93.5,"DayOpen":95.3,"Dayclose":93.95,"TotalVolume":30632.0,"TotalValue":2917604.0,"DMCAP":510.15,"del_vol":15494.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-18T00:00:00","DayHigh":97.9,"Daylow":95.5,"DayOpen":95.5,"Dayclose":96.4,"TotalVolume":33063.0,"TotalValue":3189897.0,"DMCAP":523.45,"del_vol":20347.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-14T00:00:00","DayHigh":98.35,"Daylow":96.9,"DayOpen":98.0,"Dayclose":97.25,"TotalVolume":10451.0,"TotalValue":1018983.0,"DMCAP":528.07,"del_vol":5307.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-13T00:00:00","DayHigh":98.65,"Daylow":97.15,"DayOpen":97.55,"Dayclose":97.3,"TotalVolume":10376.0,"TotalValue":1016866.0,"DMCAP":528.34,"del_vol":6397.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-12T00:00:00","DayHigh":98.35,"Daylow":95.65,"DayOpen":96.6,"Dayclose":96.8,"TotalVolume":20139.0,"TotalValue":1954819.0,"DMCAP":525.63,"del_vol":10044.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-11T00:00:00","DayHigh":99.0,"Daylow":96.3,"DayOpen":98.35,"Dayclose":97.0,"TotalVolume":13642.0,"TotalValue":1329439.0,"DMCAP":526.71,"del_vol":7454.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-08T00:00:00","DayHigh":98.9,"Daylow":97.0,"DayOpen":98.0,"Dayclose":97.45,"TotalVolume":13574.0,"TotalValue":1326200.0,"DMCAP":529.16,"del_vol":4192.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-07T00:00:00","DayHigh":98.1,"Daylow":96.45,"DayOpen":96.9,"Dayclose":97.45,"TotalVolume":20854.0,"TotalValue":2031811.0,"DMCAP":529.16,"del_vol":14006.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-06T00:00:00","DayHigh":98.95,"Daylow":96.55,"DayOpen":98.5,"Dayclose":96.9,"TotalVolume":36107.0,"TotalValue":3528181.0,"DMCAP":526.17,"del_vol":20130.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-05T00:00:00","DayHigh":98.95,"Daylow":96.15,"DayOpen":98.95,"Dayclose":96.8,"TotalVolume":12245.0,"TotalValue":1191657.0,"DMCAP":525.63,"del_vol":7470.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-04T00:00:00","DayHigh":99.3,"Daylow":94.0,"DayOpen":94.0,"Dayclose":98.2,"TotalVolume":73709.0,"TotalValue":7163129.0,"DMCAP":533.23,"del_vol":37871.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-10-01T00:00:00","DayHigh":94.15,"Daylow":91.35,"DayOpen":93.8,"Dayclose":93.75,"TotalVolume":21105.0,"TotalValue":1972037.0,"DMCAP":509.06,"del_vol":11176.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-30T00:00:00","DayHigh":94.3,"Daylow":92.3,"DayOpen":93.5,"Dayclose":92.9,"TotalVolume":18702.0,"TotalValue":1746474.0,"DMCAP":504.45,"del_vol":11505.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-29T00:00:00","DayHigh":95.2,"Daylow":92.2,"DayOpen":93.8,"Dayclose":93.65,"TotalVolume":21320.0,"TotalValue":2008176.0,"DMCAP":508.52,"del_vol":13437.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-28T00:00:00","DayHigh":95.0,"Daylow":93.25,"DayOpen":95.0,"Dayclose":93.95,"TotalVolume":22807.0,"TotalValue":2143380.0,"DMCAP":510.15,"del_vol":13779.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-27T00:00:00","DayHigh":98.0,"Daylow":93.9,"DayOpen":98.0,"Dayclose":94.2,"TotalVolume":35564.0,"TotalValue":3372060.0,"DMCAP":511.51,"del_vol":25419.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-24T00:00:00","DayHigh":98.25,"Daylow":93.15,"DayOpen":93.4,"Dayclose":96.8,"TotalVolume":77451.0,"TotalValue":7463074.0,"DMCAP":525.63,"del_vol":46322.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-23T00:00:00","DayHigh":94.5,"Daylow":92.0,"DayOpen":94.5,"Dayclose":93.25,"TotalVolume":16852.0,"TotalValue":1569583.0,"DMCAP":506.35,"del_vol":10384.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-22T00:00:00","DayHigh":93.4,"Daylow":91.15,"DayOpen":92.95,"Dayclose":92.8,"TotalVolume":26364.0,"TotalValue":2449228.0,"DMCAP":503.91,"del_vol":13394.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-21T00:00:00","DayHigh":94.75,"Daylow":89.55,"DayOpen":92.8,"Dayclose":90.4,"TotalVolume":49882.0,"TotalValue":4521430.0,"DMCAP":490.87,"del_vol":24430.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-20T00:00:00","DayHigh":96.35,"Daylow":93.5,"DayOpen":95.0,"Dayclose":93.9,"TotalVolume":17323.0,"TotalValue":1638337.0,"DMCAP":509.88,"del_vol":9900.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-17T00:00:00","DayHigh":98.9,"Daylow":95.2,"DayOpen":98.9,"Dayclose":95.8,"TotalVolume":11329.0,"TotalValue":1088178.0,"DMCAP":520.2,"del_vol":6064.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-16T00:00:00","DayHigh":98.1,"Daylow":96.2,"DayOpen":97.0,"Dayclose":97.0,"TotalVolume":28379.0,"TotalValue":2749654.0,"DMCAP":526.71,"del_vol":16656.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-15T00:00:00","DayHigh":98.5,"Daylow":96.55,"DayOpen":96.55,"Dayclose":97.2,"TotalVolume":15886.0,"TotalValue":1549309.0,"DMCAP":527.8,"del_vol":8908.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-14T00:00:00","DayHigh":97.5,"Daylow":95.95,"DayOpen":97.2,"Dayclose":96.5,"TotalVolume":6512.0,"TotalValue":630988.0,"DMCAP":524.0,"del_vol":4266.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-13T00:00:00","DayHigh":98.05,"Daylow":96.0,"DayOpen":98.0,"Dayclose":96.6,"TotalVolume":7741.0,"TotalValue":750210.0,"DMCAP":524.54,"del_vol":4256.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-09T00:00:00","DayHigh":100.5,"Daylow":97.4,"DayOpen":100.5,"Dayclose":97.55,"TotalVolume":13324.0,"TotalValue":1309502.0,"DMCAP":529.7,"del_vol":8351.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-08T00:00:00","DayHigh":100.8,"Daylow":97.85,"DayOpen":100.8,"Dayclose":98.95,"TotalVolume":16034.0,"TotalValue":1593954.0,"DMCAP":537.3,"del_vol":7552.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-07T00:00:00","DayHigh":103.9,"Daylow":99.5,"DayOpen":99.5,"Dayclose":100.15,"TotalVolume":48785.0,"TotalValue":4949333.0,"DMCAP":543.82,"del_vol":16132.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-06T00:00:00","DayHigh":100.8,"Daylow":98.25,"DayOpen":100.8,"Dayclose":98.7,"TotalVolume":16237.0,"TotalValue":1611315.0,"DMCAP":535.94,"del_vol":8739.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-03T00:00:00","DayHigh":101.0,"Daylow":96.9,"DayOpen":97.45,"Dayclose":98.75,"TotalVolume":26246.0,"TotalValue":2586724.0,"DMCAP":536.22,"del_vol":10927.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-02T00:00:00","DayHigh":97.4,"Daylow":95.05,"DayOpen":96.0,"Dayclose":96.8,"TotalVolume":24859.0,"TotalValue":2394489.0,"DMCAP":525.63,"del_vol":16108.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-09-01T00:00:00","DayHigh":96.15,"Daylow":93.8,"DayOpen":95.05,"Dayclose":95.1,"TotalVolume":21945.0,"TotalValue":2082468.0,"DMCAP":516.4,"del_vol":12920.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-31T00:00:00","DayHigh":95.7,"Daylow":94.2,"DayOpen":95.5,"Dayclose":94.85,"TotalVolume":13609.0,"TotalValue":1292033.0,"DMCAP":515.04,"del_vol":8181.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-30T00:00:00","DayHigh":96.9,"Daylow":92.75,"DayOpen":92.75,"Dayclose":95.2,"TotalVolume":89591.0,"TotalValue":8527712.0,"DMCAP":516.94,"del_vol":74783.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-27T00:00:00","DayHigh":94.35,"Daylow":93.1,"DayOpen":93.15,"Dayclose":93.7,"TotalVolume":11534.0,"TotalValue":1080053.0,"DMCAP":508.79,"del_vol":6560.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-26T00:00:00","DayHigh":95.05,"Daylow":93.15,"DayOpen":93.5,"Dayclose":93.9,"TotalVolume":34964.0,"TotalValue":3292248.0,"DMCAP":509.88,"del_vol":21611.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-25T00:00:00","DayHigh":95.8,"Daylow":93.0,"DayOpen":94.85,"Dayclose":93.5,"TotalVolume":16515.0,"TotalValue":1558112.0,"DMCAP":507.71,"del_vol":8459.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-24T00:00:00","DayHigh":95.55,"Daylow":93.0,"DayOpen":93.0,"Dayclose":94.25,"TotalVolume":23377.0,"TotalValue":2207921.0,"DMCAP":511.78,"del_vol":16092.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-23T00:00:00","DayHigh":100.7,"Daylow":93.0,"DayOpen":99.8,"Dayclose":93.9,"TotalVolume":28141.0,"TotalValue":2694392.0,"DMCAP":509.88,"del_vol":13609.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-20T00:00:00","DayHigh":103.55,"Daylow":97.15,"DayOpen":103.2,"Dayclose":97.75,"TotalVolume":33997.0,"TotalValue":3399995.0,"DMCAP":530.79,"del_vol":15425.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-18T00:00:00","DayHigh":103.85,"Daylow":98.7,"DayOpen":103.7,"Dayclose":99.7,"TotalVolume":14579.0,"TotalValue":1476848.0,"DMCAP":541.37,"del_vol":5361.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-17T00:00:00","DayHigh":106.7,"Daylow":100.0,"DayOpen":101.2,"Dayclose":103.5,"TotalVolume":70197.0,"TotalValue":7301789.0,"DMCAP":562.01,"del_vol":23263.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-16T00:00:00","DayHigh":101.25,"Daylow":98.95,"DayOpen":101.25,"Dayclose":99.3,"TotalVolume":19164.0,"TotalValue":1914936.0,"DMCAP":539.2,"del_vol":9531.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-13T00:00:00","DayHigh":105.8,"Daylow":100.4,"DayOpen":105.0,"Dayclose":101.45,"TotalVolume":80886.0,"TotalValue":8317843.0,"DMCAP":550.88,"del_vol":30944.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-12T00:00:00","DayHigh":105.2,"Daylow":102.5,"DayOpen":102.6,"Dayclose":104.6,"TotalVolume":14652.0,"TotalValue":1526982.0,"DMCAP":567.98,"del_vol":6023.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-11T00:00:00","DayHigh":104.05,"Daylow":96.15,"DayOpen":103.6,"Dayclose":102.45,"TotalVolume":45407.0,"TotalValue":4518445.0,"DMCAP":556.31,"del_vol":20960.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-10T00:00:00","DayHigh":107.6,"Daylow":100.45,"DayOpen":107.5,"Dayclose":102.8,"TotalVolume":17594.0,"TotalValue":1831597.0,"DMCAP":558.21,"del_vol":7954.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-09T00:00:00","DayHigh":110.35,"Daylow":106.3,"DayOpen":108.3,"Dayclose":106.8,"TotalVolume":29576.0,"TotalValue":3192232.0,"DMCAP":579.93,"del_vol":16580.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-06T00:00:00","DayHigh":111.2,"Daylow":107.5,"DayOpen":111.2,"Dayclose":108.25,"TotalVolume":11479.0,"TotalValue":1247866.0,"DMCAP":587.8,"del_vol":5470.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-05T00:00:00","DayHigh":109.85,"Daylow":105.7,"DayOpen":109.05,"Dayclose":108.35,"TotalVolume":35110.0,"TotalValue":3783681.0,"DMCAP":588.34,"del_vol":15014.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-04T00:00:00","DayHigh":112.05,"Daylow":107.85,"DayOpen":110.4,"Dayclose":108.4,"TotalVolume":54521.0,"TotalValue":5986304.0,"DMCAP":588.61,"del_vol":33321.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-03T00:00:00","DayHigh":112.5,"Daylow":108.25,"DayOpen":109.35,"Dayclose":109.75,"TotalVolume":44817.0,"TotalValue":4966209.0,"DMCAP":595.95,"del_vol":15199.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-08-02T00:00:00","DayHigh":110.5,"Daylow":108.65,"DayOpen":110.5,"Dayclose":109.0,"TotalVolume":21497.0,"TotalValue":2347056.0,"DMCAP":591.87,"del_vol":11031.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-07-30T00:00:00","DayHigh":112.15,"Daylow":108.1,"DayOpen":112.15,"Dayclose":108.8,"TotalVolume":11687.0,"TotalValue":1278256.0,"DMCAP":590.79,"del_vol":6225.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-07-29T00:00:00","DayHigh":111.55,"Daylow":106.1,"DayOpen":106.1,"Dayclose":109.95,"TotalVolume":34537.0,"TotalValue":3784943.0,"DMCAP":597.03,"del_vol":16660.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-07-28T00:00:00","DayHigh":108.9,"Daylow":105.1,"DayOpen":108.9,"Dayclose":107.25,"TotalVolume":29286.0,"TotalValue":3136895.0,"DMCAP":582.37,"del_vol":12556.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-07-27T00:00:00","DayHigh":112.45,"Daylow":107.3,"DayOpen":112.0,"Dayclose":108.25,"TotalVolume":46072.0,"TotalValue":5044339.0,"DMCAP":587.8,"del_vol":24997.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-07-26T00:00:00","DayHigh":112.9,"Daylow":110.55,"DayOpen":110.55,"Dayclose":111.3,"TotalVolume":27936.0,"TotalValue":3118160.0,"DMCAP":604.36,"del_vol":13357.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-07-23T00:00:00","DayHigh":114.25,"Daylow":110.3,"DayOpen":110.55,"Dayclose":112.65,"TotalVolume":62402.0,"TotalValue":7041792.0,"DMCAP":611.69,"del_vol":25567.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-07-22T00:00:00","DayHigh":116.0,"Daylow":111.6,"DayOpen":116.0,"Dayclose":112.15,"TotalVolume":39264.0,"TotalValue":4463501.0,"DMCAP":608.98,"del_vol":21956.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-07-20T00:00:00","DayHigh":115.9,"Daylow":108.05,"DayOpen":113.95,"Dayclose":112.4,"TotalVolume":106423.0,"TotalValue":11976632.0,"DMCAP":610.33,"del_vol":21942.0},{"CO_CODE":505.0,"companyname":"Shalimar Paints Ltd","Tradedate":"2021-07-19T00:00:00","DayHigh":114.45,"Daylow":110.2,"DayOpen":112.0,"Dayclose":111.4,"TotalVolume":38366.0,"TotalValue":4300000.0,"DMCAP":604.9,"del_vol":21342.0}]