Shilpa Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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