Shilpa Medicare Limited (BOM:530549)
India · Delayed Price · Currency is INR 332.40
+9.40 (2.91%)
At close: Mar 6, 2026
Shilpa Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |