Shilpa Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	509.70	510.20	493.35	499.30	499.30	0.23%	28,642
May 29, 2026	491.35	509.70	491.35	498.15	498.15	1.22%	47,625
May 27, 2026	505.05	505.10	483.35	492.15	492.15	-2.55%	38,986
May 26, 2026	517.85	519.10	494.00	505.05	505.05	-1.34%	66,511
May 25, 2026	502.95	529.80	495.60	511.90	511.90	3.81%	209,679
May 22, 2026	482.15	518.20	475.40	493.10	493.10	3.78%	199,629
May 21, 2026	476.05	486.60	467.85	475.15	475.15	-0.41%	31,380
May 20, 2026	465.05	483.40	465.05	477.10	477.10	0.90%	25,586
May 19, 2026	475.00	490.75	464.80	472.85	472.85	-0.87%	37,244
May 18, 2026	475.75	493.00	472.85	477.00	477.00	-0.31%	59,624
May 15, 2026	451.85	492.00	450.10	478.50	478.50	6.09%	112,768
May 14, 2026	440.05	454.00	432.70	451.05	451.05	2.85%	22,729
May 13, 2026	443.05	452.25	435.80	438.55	438.55	0.14%	31,071
May 12, 2026	455.50	459.60	433.60	437.95	437.95	-3.82%	21,211
May 11, 2026	441.00	479.15	426.80	455.35	455.35	4.38%	76,232
May 8, 2026	435.00	447.40	432.75	436.25	436.25	-1.26%	23,780
May 7, 2026	448.60	451.10	437.30	441.80	441.80	-0.07%	32,216
May 6, 2026	423.00	448.70	423.00	442.10	442.10	4.17%	63,615
May 5, 2026	410.30	435.80	408.45	424.40	424.40	1.36%	61,796
May 4, 2026	406.90	425.20	406.90	418.70	418.70	2.90%	29,792
Apr 30, 2026	402.75	415.00	400.90	406.90	406.90	0.67%	22,438
Apr 29, 2026	410.00	413.00	400.65	404.20	404.20	-0.94%	33,652
Apr 28, 2026	413.50	418.00	406.45	408.05	408.05	-1.79%	19,064
Apr 27, 2026	413.55	428.55	411.10	415.50	415.50	0.41%	23,986
Apr 24, 2026	436.95	436.95	412.25	413.80	413.80	-3.22%	35,725
Apr 23, 2026	411.10	436.20	406.00	427.55	427.55	4.86%	72,583
Apr 22, 2026	404.90	412.00	396.95	407.75	407.75	0.70%	26,727
Apr 21, 2026	408.05	414.00	400.50	404.90	404.90	-1.41%	23,257
Apr 20, 2026	417.00	429.30	404.00	410.70	410.70	-0.21%	46,908
Apr 17, 2026	416.95	416.95	407.30	411.55	411.55	0.07%	11,370
Apr 16, 2026	414.20	420.25	406.80	411.25	411.25	-0.80%	14,586
Apr 15, 2026	429.95	429.95	409.65	414.55	414.55	-0.47%	35,630
Apr 13, 2026	414.95	422.95	405.30	416.50	416.50	-0.81%	21,890
Apr 10, 2026	423.40	423.40	412.05	419.90	419.90	0.18%	14,716
Apr 9, 2026	402.20	426.00	396.00	419.15	419.15	4.10%	38,471
Apr 8, 2026	409.90	409.90	393.50	402.65	402.65	2.82%	22,461
Apr 7, 2026	390.00	396.20	385.50	391.60	391.60	0.12%	13,704
Apr 6, 2026	393.95	394.00	368.75	391.15	391.15	0.62%	53,736
Apr 2, 2026	369.00	392.50	364.05	388.75	388.75	3.89%	29,377
Apr 1, 2026	366.30	379.00	351.30	374.20	374.20	7.33%	26,065
Mar 30, 2026	343.40	353.50	338.80	348.65	348.65	-0.37%	35,378
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