Shilpa Medicare Limited (NSE:SHILPAMED)
India · Delayed Price · Currency is INR 323.25
+8.50 (2.70%)
At close: Mar 20, 2026
Shilpa Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 319.00 | 327.45 | 315.60 | 323.25 | 323.25 | 2.70% | 239,559 |
| Mar 19, 2026 | 315.00 | 325.55 | 312.00 | 314.75 | 314.75 | -3.03% | 234,571 |
| Mar 18, 2026 | 320.30 | 328.70 | 318.15 | 324.60 | 324.60 | 2.11% | 152,219 |
| Mar 17, 2026 | 320.00 | 322.00 | 314.40 | 317.90 | 317.90 | 0.60% | 225,178 |
| Mar 16, 2026 | 312.80 | 320.00 | 308.30 | 316.00 | 316.00 | 1.02% | 414,960 |
| Mar 13, 2026 | 334.00 | 335.60 | 312.00 | 312.80 | 312.80 | -5.87% | 367,996 |
| Mar 12, 2026 | 335.25 | 341.45 | 328.30 | 332.30 | 332.30 | -1.10% | 484,227 |
| Mar 11, 2026 | 340.00 | 348.25 | 334.15 | 336.00 | 336.00 | -0.78% | 738,359 |
| Mar 10, 2026 | 335.00 | 345.45 | 333.45 | 338.65 | 338.65 | 1.65% | 758,443 |
| Mar 9, 2026 | 329.80 | 335.70 | 316.75 | 333.15 | 333.15 | 0.02% | 381,297 |
| Mar 6, 2026 | 325.45 | 336.85 | 325.00 | 333.10 | 333.10 | 2.87% | 311,941 |
| Mar 5, 2026 | 318.00 | 328.00 | 318.00 | 323.80 | 323.80 | 2.57% | 209,024 |
| Mar 4, 2026 | 319.85 | 320.20 | 311.95 | 315.70 | 315.70 | -2.43% | 341,452 |
| Mar 2, 2026 | 315.90 | 334.05 | 315.90 | 323.55 | 323.55 | -3.89% | 233,106 |
| Feb 27, 2026 | 338.00 | 340.80 | 330.75 | 336.65 | 336.65 | -0.91% | 558,087 |
| Feb 26, 2026 | 327.45 | 344.50 | 327.45 | 339.75 | 339.75 | 3.76% | 799,676 |
| Feb 25, 2026 | 328.00 | 332.00 | 322.50 | 327.45 | 327.45 | 2.15% | 194,423 |
| Feb 24, 2026 | 326.75 | 326.75 | 318.45 | 320.55 | 320.55 | -1.90% | 180,159 |
| Feb 23, 2026 | 324.85 | 329.05 | 317.30 | 326.75 | 326.75 | 0.60% | 210,018 |
| Feb 20, 2026 | 328.90 | 328.90 | 322.10 | 324.80 | 324.80 | -1.22% | 175,724 |
| Feb 19, 2026 | 328.80 | 334.40 | 326.00 | 328.80 | 328.80 | - | 216,419 |
| Feb 18, 2026 | 335.00 | 336.90 | 326.45 | 328.80 | 328.80 | -1.44% | 186,914 |
| Feb 17, 2026 | 329.40 | 334.45 | 324.90 | 333.60 | 333.60 | 1.28% | 128,781 |
| Feb 16, 2026 | 326.80 | 333.55 | 324.40 | 329.40 | 329.40 | 0.80% | 263,243 |
| Feb 13, 2026 | 320.80 | 336.25 | 316.00 | 326.80 | 326.80 | 1.13% | 463,824 |
| Feb 12, 2026 | 332.00 | 332.20 | 322.05 | 323.15 | 323.15 | -2.52% | 151,451 |
| Feb 11, 2026 | 339.80 | 339.80 | 330.00 | 331.50 | 331.50 | -2.41% | 232,744 |
| Feb 10, 2026 | 332.60 | 347.00 | 329.95 | 339.70 | 339.70 | 2.13% | 1,103,202 |
| Feb 9, 2026 | 329.00 | 350.90 | 325.00 | 332.60 | 332.60 | 5.29% | 2,635,943 |
| Feb 6, 2026 | 316.05 | 332.00 | 302.10 | 315.90 | 315.90 | - | 2,103,495 |
| Feb 5, 2026 | 311.50 | 318.00 | 308.80 | 315.90 | 315.90 | 0.89% | 171,237 |
| Feb 4, 2026 | 301.00 | 315.55 | 296.40 | 313.10 | 313.10 | 4.38% | 275,334 |
| Feb 3, 2026 | 310.00 | 310.00 | 294.75 | 299.95 | 299.95 | 4.35% | 470,407 |
| Feb 2, 2026 | 288.00 | 289.45 | 272.00 | 287.45 | 287.45 | -0.23% | 435,135 |
| Feb 1, 2026 | 294.75 | 325.30 | 275.50 | 288.10 | 288.10 | -0.29% | 5,436,892 |
| Jan 30, 2026 | 267.80 | 295.00 | 263.10 | 288.95 | 288.95 | 7.04% | 700,156 |
| Jan 29, 2026 | 275.85 | 275.90 | 268.35 | 269.95 | 269.95 | -1.37% | 166,217 |
| Jan 28, 2026 | 268.00 | 284.50 | 267.50 | 273.70 | 273.70 | 1.99% | 626,616 |
| Jan 27, 2026 | 270.05 | 270.20 | 259.50 | 268.35 | 268.35 | 0.51% | 224,665 |
| Jan 23, 2026 | 274.45 | 274.45 | 261.15 | 267.00 | 267.00 | -1.15% | 242,372 |
| Jan 22, 2026 | 270.15 | 283.20 | 268.10 | 270.10 | 270.10 | -0.75% | 367,854 |
| Jan 21, 2026 | 275.00 | 281.30 | 268.50 | 272.15 | 272.15 | -2.53% | 501,386 |
| Jan 20, 2026 | 290.00 | 290.50 | 277.10 | 279.20 | 279.20 | -3.67% | 208,139 |
| Jan 19, 2026 | 291.05 | 291.85 | 286.50 | 289.85 | 289.85 | -0.67% | 135,987 |
| Jan 16, 2026 | 294.45 | 296.85 | 288.10 | 291.80 | 291.80 | -0.80% | 240,444 |
| Jan 14, 2026 | 294.10 | 296.80 | 291.35 | 294.15 | 294.15 | -0.25% | 133,465 |
| Jan 13, 2026 | 297.90 | 299.40 | 292.60 | 294.90 | 294.90 | -0.92% | 124,293 |
| Jan 12, 2026 | 297.00 | 302.20 | 292.25 | 297.65 | 297.65 | -1.33% | 176,375 |
| Jan 9, 2026 | 305.70 | 307.10 | 296.85 | 301.65 | 301.65 | -1.32% | 456,784 |
| Jan 8, 2026 | 318.20 | 321.15 | 301.35 | 305.70 | 305.70 | -3.91% | 192,329 |