Shilpa Medicare Limited (BOM:530549)
India · Delayed Price · Currency is INR 861.25
+16.30 (1.93%)
At close: Oct 22, 2026
Shilpa Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 839.95 | 893.50 | 821.00 | 861.25 | 861.25 | 1.93% | 64,647 |
| Oct 21, 2026 | 857.25 | 881.45 | 836.25 | 844.95 | 844.95 | -3.54% | 93,786 |
| Oct 19, 2026 | 882.40 | 920.50 | 857.45 | 875.95 | 875.95 | -6.57% | 149,601 |
| Oct 16, 2026 | 918.70 | 960.85 | 916.00 | 937.50 | 937.50 | 1.55% | 179,093 |
| Oct 15, 2026 | 968.95 | 968.95 | 918.00 | 923.20 | 923.20 | -4.03% | 59,616 |
| Oct 14, 2026 | 971.25 | 982.75 | 954.50 | 961.95 | 961.95 | -1.20% | 32,739 |
| Oct 13, 2026 | 1,025.45 | 1,025.45 | 935.60 | 973.60 | 973.60 | -4.09% | 63,054 |
| Oct 12, 2026 | 1,045.00 | 1,047.80 | 1,008.00 | 1,015.10 | 1,015.10 | -0.51% | 21,906 |
| Oct 9, 2026 | 1,024.00 | 1,046.85 | 993.65 | 1,020.35 | 1,020.35 | -0.57% | 37,101 |
| Oct 8, 2026 | 1,080.70 | 1,080.70 | 1,017.00 | 1,026.25 | 1,026.25 | -4.28% | 50,447 |
| Oct 7, 2026 | 1,075.75 | 1,086.10 | 1,054.05 | 1,072.10 | 1,072.10 | -0.03% | 279,481 |
| Oct 6, 2026 | 1,038.35 | 1,078.80 | 1,029.70 | 1,072.45 | 1,072.45 | 4.04% | 111,128 |
| Oct 5, 2026 | 1,080.05 | 1,080.05 | 1,020.00 | 1,030.80 | 1,030.80 | -3.09% | 27,771 |
| 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 |