Shilpa Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	932.40	974.50	910.05	961.85	961.85	2.30%	97,809
Sep 10, 2026	961.50	973.95	931.60	940.25	940.25	-2.21%	40,465
Sep 9, 2026	961.35	974.65	955.00	961.45	961.45	0.21%	37,736
Sep 8, 2026	954.55	964.85	936.95	959.40	959.40	2.33%	49,441
Sep 7, 2026	964.00	980.65	922.50	937.60	937.60	-2.83%	73,659
Sep 4, 2026	963.10	974.90	947.95	964.95	964.95	1.02%	29,958
Sep 3, 2026	934.00	966.65	923.65	955.85	955.25	2.97%	61,359
Sep 2, 2026	890.80	931.00	885.45	928.30	927.72	4.40%	53,451
Sep 1, 2026	945.70	952.20	873.85	889.20	888.64	-6.40%	118,382
Aug 31, 2026	905.10	951.10	873.00	950.05	949.45	5.06%	86,876
Aug 28, 2026	910.00	910.00	891.55	904.25	903.68	0.46%	50,127
Aug 27, 2026	868.95	913.50	859.55	900.10	899.53	4.65%	62,871
Aug 26, 2026	864.95	868.75	852.30	860.10	859.56	-0.24%	37,151
Aug 25, 2026	860.00	868.10	835.35	862.15	861.61	0.68%	48,985
Aug 24, 2026	820.85	866.70	811.05	856.30	855.76	5.13%	107,066
Aug 21, 2026	827.10	827.10	811.10	814.50	813.99	-0.74%	18,950
Aug 20, 2026	818.95	835.15	806.70	820.55	820.03	1.64%	42,994
Aug 19, 2026	808.80	818.85	803.60	807.30	806.79	-0.35%	17,996
Aug 18, 2026	808.80	822.05	808.50	810.10	809.59	0.17%	15,714
Aug 17, 2026	823.85	825.50	803.05	808.70	808.19	-1.61%	37,262
Aug 14, 2026	813.55	824.90	810.00	821.90	821.38	1.80%	50,585
Aug 13, 2026	804.95	813.85	769.25	807.40	806.89	0.38%	40,657
Aug 12, 2026	822.00	822.00	801.00	804.35	803.85	-1.82%	46,312
Aug 11, 2026	804.10	825.40	804.10	819.25	818.74	1.44%	173,419
Aug 10, 2026	772.50	818.10	771.50	807.60	807.09	6.32%	295,968
Aug 7, 2026	735.55	774.35	732.00	759.60	759.12	2.64%	521,523
Aug 6, 2026	738.00	786.55	730.60	740.05	739.59	2.59%	1,643,406
Aug 5, 2026	650.00	754.40	636.85	721.35	720.90	11.25%	1,352,413
Aug 4, 2026	630.40	655.60	622.35	648.40	647.99	4.03%	64,198
Aug 3, 2026	613.70	629.50	613.65	623.30	622.91	1.92%	22,587
Jul 31, 2026	605.00	614.50	604.85	611.55	611.17	1.32%	12,959
Jul 30, 2026	609.05	612.60	601.35	603.60	603.22	-0.17%	12,429
Jul 29, 2026	606.10	616.05	599.90	604.65	604.27	-0.11%	18,018
Jul 28, 2026	624.00	624.00	602.00	605.30	604.92	-2.51%	24,879
Jul 27, 2026	610.20	625.70	608.00	620.90	620.51	2.29%	14,342
Jul 24, 2026	605.05	613.45	598.00	607.00	606.62	0.64%	34,644
Jul 23, 2026	606.25	623.15	602.00	603.15	602.77	-1.68%	233,243
Jul 22, 2026	641.30	641.30	611.00	613.45	613.06	-4.05%	34,168
Jul 21, 2026	626.15	641.30	615.50	639.35	638.95	2.20%	19,694
Jul 20, 2026	619.80	635.20	619.35	625.60	625.21	0.98%	16,876
Jul 17, 2026	637.90	637.90	617.05	619.55	619.16	-2.88%	34,961
Jul 16, 2026	646.00	646.00	630.45	637.95	637.55	-1.19%	14,028
Jul 15, 2026	632.85	647.85	628.25	645.65	645.24	3.40%	22,206
Jul 14, 2026	623.90	650.00	622.00	624.40	624.01	-0.94%	35,313
Jul 13, 2026	625.45	633.00	615.65	630.30	629.90	0.53%	22,404
Jul 10, 2026	627.50	633.60	617.45	626.95	626.56	0.94%	22,049
Jul 9, 2026	603.30	632.10	597.70	621.10	620.71	4.43%	62,623
Jul 8, 2026	600.05	608.30	588.50	594.75	594.38	-0.89%	44,170
Jul 7, 2026	604.10	604.10	590.90	600.10	599.72	0.75%	25,804
Jul 6, 2026	612.65	612.65	594.20	595.65	595.28	-2.12%	15,644