Shilpa Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	605.00	614.50	604.85	611.55	611.55	1.32%	12,959
Jul 30, 2026	609.05	612.60	601.35	603.60	603.60	-0.17%	12,429
Jul 29, 2026	606.10	616.05	599.90	604.65	604.65	-0.11%	18,018
Jul 28, 2026	624.00	624.00	602.00	605.30	605.30	-2.51%	24,878
Jul 27, 2026	610.20	625.70	608.00	620.90	620.90	2.29%	14,342
Jul 24, 2026	605.05	613.45	598.00	607.00	607.00	0.64%	34,644
Jul 23, 2026	606.25	623.15	602.00	603.15	603.15	-1.68%	233,243
Jul 22, 2026	641.30	641.30	611.00	613.45	613.45	-4.05%	34,168
Jul 21, 2026	626.15	641.30	615.50	639.35	639.35	2.20%	19,694
Jul 20, 2026	619.80	635.20	619.35	625.60	625.60	0.98%	16,876
Jul 17, 2026	637.90	637.90	617.05	619.55	619.55	-2.88%	34,961
Jul 16, 2026	646.00	646.00	630.45	637.95	637.95	-1.19%	14,028
Jul 15, 2026	632.85	647.85	628.25	645.65	645.65	3.40%	22,206
Jul 14, 2026	623.90	650.00	622.00	624.40	624.40	-0.94%	35,313
Jul 13, 2026	625.45	633.00	615.65	630.30	630.30	0.53%	22,404
Jul 10, 2026	627.50	633.60	617.45	626.95	626.95	0.94%	22,049
Jul 9, 2026	603.30	632.10	597.70	621.10	621.10	4.43%	62,623
Jul 8, 2026	600.05	608.30	588.50	594.75	594.75	-0.89%	44,170
Jul 7, 2026	604.10	604.10	590.90	600.10	600.10	0.75%	25,804
Jul 6, 2026	612.65	612.65	594.20	595.65	595.65	-2.12%	15,644
Jul 3, 2026	601.30	610.00	593.65	608.55	608.55	1.28%	56,675
Jul 2, 2026	570.85	603.15	567.80	600.85	600.85	5.26%	93,421
Jul 1, 2026	598.35	598.35	561.75	570.85	570.85	-4.63%	102,709
Jun 30, 2026	573.60	614.90	573.60	598.55	598.55	4.32%	118,583
Jun 29, 2026	573.25	592.90	557.45	573.75	573.75	0.38%	95,085
Jun 25, 2026	584.65	584.65	570.00	571.55	571.55	-1.35%	19,297
Jun 24, 2026	585.00	592.45	573.30	579.40	579.40	-1.89%	39,867
Jun 23, 2026	553.35	599.00	549.05	590.55	590.55	8.17%	155,909
Jun 22, 2026	558.65	558.65	543.85	545.95	545.95	-0.86%	32,051
Jun 19, 2026	542.55	558.20	542.55	550.70	550.70	0.91%	35,180
Jun 18, 2026	576.25	588.65	542.15	545.75	545.75	-4.73%	64,087
Jun 17, 2026	559.10	577.00	555.55	572.85	572.85	3.37%	60,146
Jun 16, 2026	532.45	559.00	524.90	554.20	554.20	4.11%	34,535
Jun 15, 2026	557.05	557.05	525.40	532.30	532.30	-2.54%	54,204
Jun 12, 2026	543.55	555.00	539.00	546.20	546.20	1.35%	33,059
Jun 11, 2026	554.10	569.35	535.65	538.90	538.90	-3.54%	32,176
Jun 10, 2026	571.90	580.70	556.00	558.70	558.70	-1.46%	52,905
Jun 9, 2026	533.05	578.00	533.05	566.95	566.95	6.41%	66,217
Jun 8, 2026	533.75	558.70	525.30	532.80	532.80	-0.74%	86,215
Jun 5, 2026	532.30	542.95	523.95	536.75	536.75	2.02%	111,718
Jun 4, 2026	518.85	531.90	509.80	526.10	526.10	2.03%	78,282
Jun 3, 2026	522.60	525.00	502.45	515.65	515.65	-0.38%	77,411
Jun 2, 2026	504.25	525.65	495.00	517.60	517.60	3.67%	118,757
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