Shilpa Medicare Limited (BOM:530549)
India · Delayed Price · Currency is INR 349.95
+4.35 (1.26%)
At close: Mar 27, 2026
Shilpa Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 343.60 | 354.60 | 341.70 | 349.95 | 349.95 | 1.26% | 50,185 |
| Mar 25, 2026 | 335.50 | 352.20 | 335.50 | 345.60 | 345.60 | 2.01% | 100,388 |
| Mar 24, 2026 | 318.50 | 365.00 | 314.55 | 338.80 | 338.80 | 8.50% | 494,880 |
| Mar 23, 2026 | 317.40 | 320.00 | 311.50 | 312.25 | 312.25 | -3.54% | 29,136 |
| Mar 20, 2026 | 314.70 | 326.40 | 314.70 | 323.70 | 323.70 | 2.88% | 5,832 |
| Mar 19, 2026 | 320.60 | 325.05 | 313.50 | 314.65 | 314.65 | -3.07% | 20,653 |
| Mar 18, 2026 | 317.45 | 328.90 | 317.45 | 324.60 | 324.60 | 2.25% | 6,014 |
| Mar 17, 2026 | 318.30 | 320.25 | 314.65 | 317.45 | 317.45 | 0.38% | 6,966 |
| Mar 16, 2026 | 312.90 | 320.00 | 307.95 | 316.25 | 316.25 | 0.97% | 30,761 |
| Mar 13, 2026 | 338.70 | 338.70 | 311.70 | 313.20 | 313.20 | -5.99% | 19,107 |
| Mar 12, 2026 | 337.55 | 341.70 | 330.10 | 333.15 | 333.15 | -1.30% | 15,032 |
| Mar 11, 2026 | 340.45 | 348.75 | 334.80 | 337.55 | 337.55 | -0.41% | 21,872 |
| Mar 10, 2026 | 335.00 | 345.15 | 334.90 | 338.95 | 338.95 | 1.63% | 30,163 |
| Mar 9, 2026 | 332.35 | 335.90 | 318.00 | 333.50 | 333.50 | 0.33% | 11,682 |
| Mar 6, 2026 | 325.00 | 336.90 | 324.85 | 332.40 | 332.40 | 2.91% | 10,152 |
| Mar 5, 2026 | 320.25 | 328.00 | 318.10 | 323.00 | 323.00 | 2.26% | 64,325 |
| Mar 4, 2026 | 316.00 | 320.45 | 312.35 | 315.85 | 315.85 | -2.41% | 8,996 |
| Mar 2, 2026 | 323.00 | 333.00 | 318.00 | 323.65 | 323.65 | -3.76% | 10,486 |
| Feb 27, 2026 | 336.50 | 340.95 | 330.55 | 336.30 | 336.30 | -1.23% | 13,820 |
| Feb 26, 2026 | 328.55 | 344.30 | 327.85 | 340.50 | 340.50 | 3.92% | 34,737 |
| Feb 25, 2026 | 321.05 | 331.00 | 321.05 | 327.65 | 327.65 | 2.42% | 7,550 |
| Feb 24, 2026 | 318.50 | 326.75 | 318.50 | 319.90 | 319.90 | -2.26% | 9,415 |
| Feb 23, 2026 | 324.45 | 328.90 | 317.05 | 327.30 | 327.30 | 0.88% | 6,464 |
| Feb 20, 2026 | 328.60 | 328.60 | 322.10 | 324.45 | 324.45 | -1.26% | 3,144 |
| Feb 19, 2026 | 330.40 | 333.85 | 326.35 | 328.60 | 328.60 | 0.05% | 10,760 |
| Feb 18, 2026 | 333.00 | 334.70 | 326.80 | 328.45 | 328.45 | -1.35% | 12,367 |
| Feb 17, 2026 | 326.05 | 334.75 | 324.05 | 332.95 | 332.95 | 1.22% | 9,665 |
| Feb 16, 2026 | 327.10 | 333.40 | 324.50 | 328.95 | 328.95 | 0.84% | 10,844 |
| Feb 13, 2026 | 321.00 | 335.55 | 315.60 | 326.20 | 326.20 | 0.90% | 15,722 |
| Feb 12, 2026 | 333.30 | 333.30 | 322.00 | 323.30 | 323.30 | -2.50% | 11,819 |
| Feb 11, 2026 | 339.80 | 339.80 | 330.30 | 331.60 | 331.60 | -2.37% | 12,619 |
| Feb 10, 2026 | 332.70 | 347.00 | 330.55 | 339.65 | 339.65 | 2.09% | 28,193 |
| Feb 9, 2026 | 359.95 | 359.95 | 326.65 | 332.70 | 332.70 | 5.80% | 94,350 |
| Feb 6, 2026 | 316.55 | 332.60 | 303.00 | 314.45 | 314.45 | -0.66% | 85,266 |
| Feb 5, 2026 | 312.30 | 317.45 | 308.90 | 316.55 | 316.55 | 1.36% | 9,619 |
| Feb 4, 2026 | 300.30 | 315.00 | 296.35 | 312.30 | 312.30 | 4.03% | 12,889 |
| Feb 3, 2026 | 310.00 | 310.00 | 295.00 | 300.20 | 300.20 | 4.53% | 51,298 |
| Feb 2, 2026 | 287.50 | 288.70 | 272.75 | 287.20 | 287.20 | -0.07% | 13,111 |
| Feb 1, 2026 | 290.00 | 327.95 | 275.95 | 287.40 | 287.40 | -0.88% | 433,962 |
| Jan 30, 2026 | 265.00 | 294.25 | 263.40 | 289.95 | 289.95 | 7.51% | 15,987 |
| Jan 29, 2026 | 274.10 | 275.00 | 268.45 | 269.70 | 269.70 | -1.21% | 7,657 |
| Jan 28, 2026 | 269.25 | 285.95 | 267.90 | 273.00 | 273.00 | 1.58% | 18,903 |
| Jan 27, 2026 | 267.05 | 270.05 | 260.00 | 268.75 | 268.75 | 0.88% | 13,061 |
| Jan 23, 2026 | 270.70 | 271.75 | 261.65 | 266.40 | 266.40 | -1.57% | 7,799 |
| Jan 22, 2026 | 272.15 | 283.15 | 268.10 | 270.65 | 270.65 | -0.75% | 31,392 |
| Jan 21, 2026 | 275.10 | 280.40 | 270.00 | 272.70 | 272.70 | -2.10% | 9,950 |
| Jan 20, 2026 | 288.75 | 292.00 | 276.45 | 278.55 | 278.55 | -3.93% | 5,320 |
| Jan 19, 2026 | 291.95 | 291.95 | 286.75 | 289.95 | 289.95 | -1.01% | 5,354 |
| Jan 16, 2026 | 294.20 | 297.10 | 288.30 | 292.90 | 292.90 | -0.44% | 10,743 |
| Jan 14, 2026 | 300.00 | 300.00 | 291.50 | 294.20 | 294.20 | -0.29% | 3,803 |