Shilpa Medicare Limited (BOM:530549)
India · Delayed Price · Currency is INR 278.55
-11.40 (-3.93%)
At close: Jan 20, 2026
Shilpa Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 297.60 | 299.15 | 293.00 | 295.05 | 295.05 | -0.82% | 5,898 |
| Jan 12, 2026 | 296.20 | 302.25 | 292.65 | 297.50 | 297.50 | -1.42% | 6,219 |
| Jan 9, 2026 | 305.80 | 306.55 | 297.90 | 301.80 | 301.80 | -1.37% | 9,792 |
| Jan 8, 2026 | 319.15 | 321.20 | 302.00 | 306.00 | 306.00 | -3.83% | 5,419 |
| Jan 7, 2026 | 318.20 | 320.00 | 315.30 | 318.20 | 318.20 | 0.03% | 4,490 |
| Jan 6, 2026 | 316.85 | 319.10 | 313.85 | 318.10 | 318.10 | 0.39% | 3,177 |
| Jan 5, 2026 | 317.20 | 321.35 | 315.05 | 316.85 | 316.85 | -0.95% | 14,287 |
| Jan 2, 2026 | 311.20 | 321.45 | 311.20 | 319.90 | 319.90 | 1.17% | 9,113 |
| Jan 1, 2026 | 321.00 | 324.30 | 314.15 | 316.20 | 316.20 | -1.56% | 13,920 |
| Dec 31, 2025 | 316.80 | 324.55 | 315.95 | 321.20 | 321.20 | 1.69% | 7,826 |
| Dec 30, 2025 | 319.30 | 323.00 | 313.25 | 315.85 | 315.85 | -1.40% | 13,819 |
| Dec 29, 2025 | 319.90 | 326.70 | 318.35 | 320.35 | 320.35 | 0.16% | 3,625 |
| Dec 26, 2025 | 318.00 | 322.75 | 314.15 | 319.85 | 319.85 | -0.20% | 11,403 |
| Dec 24, 2025 | 323.80 | 329.30 | 317.85 | 320.50 | 320.50 | -1.00% | 4,250 |
| Dec 23, 2025 | 329.40 | 329.50 | 322.75 | 323.75 | 323.75 | -2.13% | 3,424 |
| Dec 22, 2025 | 324.85 | 332.00 | 324.15 | 330.80 | 330.80 | 1.93% | 5,052 |
| Dec 19, 2025 | 320.90 | 326.00 | 315.75 | 324.55 | 324.55 | 1.14% | 5,892 |
| Dec 18, 2025 | 322.95 | 324.35 | 318.90 | 320.90 | 320.90 | -1.25% | 4,595 |
| Dec 17, 2025 | 325.95 | 326.05 | 319.50 | 324.95 | 324.95 | -0.31% | 4,147 |
| Dec 16, 2025 | 323.00 | 329.10 | 319.50 | 325.95 | 325.95 | 0.66% | 11,021 |
| Dec 15, 2025 | 331.20 | 331.20 | 323.00 | 323.80 | 323.80 | -2.23% | 15,845 |
| Dec 12, 2025 | 329.05 | 339.40 | 322.50 | 331.20 | 331.20 | 1.07% | 26,301 |
| Dec 11, 2025 | 331.70 | 333.00 | 325.60 | 327.70 | 327.70 | -1.21% | 3,921 |
| Dec 10, 2025 | 334.90 | 340.20 | 328.20 | 331.70 | 331.70 | -0.94% | 4,828 |
| Dec 9, 2025 | 323.60 | 336.90 | 323.20 | 334.85 | 334.85 | 3.48% | 19,938 |
| Dec 8, 2025 | 347.00 | 347.00 | 322.25 | 323.60 | 323.60 | -2.32% | 75,594 |
| Dec 5, 2025 | 334.00 | 335.90 | 330.05 | 331.30 | 331.30 | -0.79% | 4,064 |
| Dec 4, 2025 | 335.00 | 339.55 | 331.00 | 333.95 | 333.95 | -0.36% | 8,085 |
| Dec 3, 2025 | 341.05 | 341.70 | 334.35 | 335.15 | 335.15 | -1.48% | 5,796 |
| Dec 2, 2025 | 351.60 | 351.60 | 337.60 | 340.20 | 340.20 | -2.21% | 7,573 |
| Dec 1, 2025 | 341.85 | 353.45 | 341.85 | 347.90 | 347.90 | 1.78% | 13,791 |
| Nov 28, 2025 | 349.00 | 349.60 | 340.20 | 341.80 | 341.80 | -2.09% | 4,463 |
| Nov 27, 2025 | 349.05 | 353.40 | 347.75 | 349.10 | 349.10 | 0.42% | 3,642 |
| Nov 26, 2025 | 350.60 | 356.65 | 344.90 | 347.65 | 347.65 | -0.83% | 11,242 |
| Nov 25, 2025 | 353.05 | 356.20 | 348.00 | 350.55 | 350.55 | -0.64% | 8,325 |
| Nov 24, 2025 | 346.90 | 363.60 | 341.00 | 352.80 | 352.80 | 0.57% | 40,334 |
| Nov 21, 2025 | 356.45 | 356.45 | 348.80 | 350.80 | 350.80 | -1.59% | 9,282 |
| Nov 20, 2025 | 365.70 | 365.70 | 355.35 | 356.45 | 356.45 | -1.48% | 4,768 |
| Nov 19, 2025 | 365.65 | 365.65 | 351.80 | 361.80 | 361.80 | -1.11% | 14,598 |
| Nov 18, 2025 | 372.15 | 377.20 | 362.00 | 365.85 | 365.85 | -3.50% | 19,100 |
| Nov 17, 2025 | 376.60 | 385.10 | 373.00 | 379.10 | 379.10 | -0.13% | 23,249 |
| Nov 14, 2025 | 388.00 | 388.00 | 373.45 | 379.60 | 379.60 | -2.98% | 29,173 |
| Nov 13, 2025 | 402.00 | 414.45 | 387.10 | 391.25 | 391.25 | -2.10% | 47,157 |
| Nov 12, 2025 | 394.25 | 402.50 | 384.65 | 399.65 | 399.65 | 1.36% | 24,217 |