Shilpa Medicare Limited (BOM:530549)
India · Delayed Price · Currency is INR 411.55
+0.30 (0.07%)
At close: Apr 17, 2026
Shilpa Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |