Shilpa Medicare Limited (BOM:530549)
India · Delayed Price · Currency is INR 1,063.65
+17.90 (1.71%)
At close: Oct 1, 2026
Shilpa Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,047.95 | 1,095.65 | 1,036.15 | 1,063.65 | 1,063.65 | 1.71% | 90,387 |
| Sep 30, 2026 | 1,049.75 | 1,075.00 | 1,032.00 | 1,045.75 | 1,045.75 | -1.03% | 32,085 |
| Sep 29, 2026 | 1,036.05 | 1,070.95 | 1,019.20 | 1,056.60 | 1,056.60 | 3.26% | 41,028 |
| Sep 28, 2026 | 1,013.75 | 1,038.10 | 998.80 | 1,023.20 | 1,023.20 | 1.06% | 38,136 |
| Sep 25, 2026 | 1,021.20 | 1,045.10 | 1,007.00 | 1,012.45 | 1,012.45 | 0.46% | 52,462 |
| Sep 24, 2026 | 1,038.00 | 1,055.00 | 992.90 | 1,007.85 | 1,007.85 | -2.82% | 35,479 |
| Sep 23, 2026 | 1,037.65 | 1,053.80 | 1,010.30 | 1,037.10 | 1,037.10 | 0.38% | 35,042 |
| Sep 22, 2026 | 1,069.25 | 1,072.00 | 1,025.00 | 1,033.20 | 1,033.20 | -3.52% | 58,679 |
| Sep 21, 2026 | 1,028.55 | 1,075.75 | 1,019.75 | 1,070.85 | 1,070.85 | 4.89% | 78,208 |
| Sep 18, 2026 | 959.40 | 1,033.40 | 952.85 | 1,020.90 | 1,020.90 | 6.63% | 77,067 |
| Sep 17, 2026 | 920.05 | 963.20 | 920.05 | 957.40 | 957.40 | 3.21% | 44,505 |
| Sep 16, 2026 | 909.00 | 944.05 | 875.95 | 927.65 | 927.65 | 1.73% | 162,520 |
| Sep 15, 2026 | 965.10 | 968.45 | 903.70 | 911.85 | 911.85 | -5.20% | 64,081 |
| 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 |