Shilpa Medicare Limited (NSE:SHILPAMED)
India · Delayed Price · Currency is INR 851.90
-7.55 (-0.88%)
Aug 22, 2025, 3:29 PM IST
Shilpa Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 859.45 | 865.00 | 841.25 | 851.90 | 851.90 | -0.88% | 36,263 |
| Aug 21, 2025 | 864.80 | 880.00 | 845.00 | 859.45 | 859.45 | 0.26% | 46,325 |
| Aug 20, 2025 | 874.00 | 887.45 | 855.00 | 857.20 | 857.20 | -1.22% | 38,244 |
| Aug 19, 2025 | 866.50 | 892.10 | 861.10 | 867.80 | 867.80 | -1.74% | 70,044 |
| Aug 18, 2025 | 920.00 | 920.00 | 865.00 | 883.15 | 883.15 | -2.81% | 67,604 |
| Aug 14, 2025 | 942.95 | 949.90 | 898.00 | 908.65 | 908.65 | 0.27% | 129,947 |
| Aug 13, 2025 | 876.00 | 913.70 | 856.00 | 906.20 | 906.20 | 4.14% | 114,893 |
| Aug 12, 2025 | 882.00 | 882.00 | 848.00 | 870.20 | 870.20 | -0.29% | 44,961 |
| Aug 11, 2025 | 850.00 | 873.60 | 801.10 | 872.75 | 872.75 | 4.90% | 88,288 |
| Aug 8, 2025 | 822.20 | 850.00 | 802.50 | 832.00 | 832.00 | 1.19% | 41,984 |
| Aug 7, 2025 | 818.00 | 832.50 | 796.00 | 822.20 | 822.20 | 0.09% | 76,096 |
| Aug 6, 2025 | 859.95 | 861.90 | 818.80 | 821.45 | 821.45 | -4.69% | 29,341 |
| Aug 5, 2025 | 850.40 | 872.00 | 832.25 | 861.90 | 861.90 | 1.35% | 39,150 |
| Aug 4, 2025 | 855.00 | 880.00 | 840.00 | 850.40 | 850.40 | -0.80% | 27,094 |
| Aug 1, 2025 | 883.75 | 883.75 | 854.00 | 857.25 | 857.25 | -3.49% | 56,326 |
| Jul 31, 2025 | 882.15 | 918.00 | 873.20 | 888.25 | 888.25 | -3.36% | 106,624 |
| Jul 30, 2025 | 899.05 | 925.00 | 890.10 | 919.15 | 919.15 | 2.24% | 41,687 |
| Jul 29, 2025 | 885.40 | 905.00 | 875.55 | 899.05 | 899.05 | 1.54% | 16,304 |
| Jul 28, 2025 | 895.50 | 935.00 | 864.65 | 885.40 | 885.40 | -2.72% | 48,876 |
| Jul 25, 2025 | 905.00 | 930.00 | 890.00 | 910.15 | 910.15 | 0.85% | 66,215 |
| Jul 24, 2025 | 913.90 | 922.40 | 895.60 | 902.50 | 902.50 | -1.25% | 23,950 |
| Jul 23, 2025 | 904.05 | 929.80 | 904.05 | 913.90 | 913.90 | -0.26% | 49,487 |
| Jul 22, 2025 | 910.00 | 936.00 | 890.10 | 916.25 | 916.25 | -0.42% | 84,623 |
| Jul 21, 2025 | 915.70 | 945.00 | 882.90 | 920.15 | 920.15 | 0.49% | 69,281 |
| Jul 18, 2025 | 930.00 | 930.00 | 909.00 | 915.70 | 915.70 | -0.74% | 37,726 |
| Jul 17, 2025 | 926.00 | 934.40 | 901.50 | 922.55 | 922.55 | -1.10% | 93,507 |
| Jul 16, 2025 | 892.50 | 937.10 | 887.00 | 932.85 | 932.85 | 4.52% | 169,779 |
| Jul 15, 2025 | 914.90 | 914.90 | 889.60 | 892.50 | 892.50 | -1.48% | 53,906 |
| Jul 14, 2025 | 896.50 | 910.75 | 875.00 | 905.90 | 905.90 | 1.02% | 48,918 |
| Jul 11, 2025 | 883.00 | 913.75 | 880.00 | 896.75 | 896.75 | 3.05% | 154,066 |
| Jul 10, 2025 | 855.00 | 885.00 | 845.00 | 870.25 | 870.25 | 2.58% | 54,506 |
| Jul 9, 2025 | 859.45 | 869.80 | 839.50 | 848.40 | 848.40 | -1.29% | 57,341 |
| Jul 8, 2025 | 889.30 | 889.30 | 853.05 | 859.45 | 859.45 | -3.36% | 73,178 |
| Jul 7, 2025 | 900.00 | 914.95 | 884.00 | 889.30 | 889.30 | -0.85% | 34,162 |
| Jul 4, 2025 | 890.35 | 903.70 | 880.00 | 896.95 | 896.95 | 0.74% | 52,952 |
| Jul 3, 2025 | 875.00 | 897.00 | 865.00 | 890.35 | 890.35 | 0.94% | 64,974 |
| Jul 2, 2025 | 876.90 | 888.00 | 859.00 | 882.10 | 882.10 | 0.79% | 62,221 |
| Jul 1, 2025 | 897.90 | 899.90 | 870.05 | 875.20 | 875.20 | -1.72% | 77,303 |
| Jun 30, 2025 | 864.00 | 899.00 | 863.95 | 890.55 | 890.55 | 3.08% | 84,412 |
| Jun 27, 2025 | 869.80 | 879.00 | 858.00 | 863.95 | 863.95 | 0.72% | 80,136 |
| Jun 26, 2025 | 858.90 | 880.00 | 840.00 | 857.80 | 857.80 | 0.11% | 51,774 |
| Jun 25, 2025 | 852.25 | 884.00 | 820.85 | 856.90 | 856.90 | -0.83% | 98,677 |
| Jun 24, 2025 | 890.00 | 890.95 | 855.25 | 864.05 | 864.05 | -1.97% | 68,197 |
| Jun 23, 2025 | 880.00 | 884.95 | 847.00 | 881.40 | 881.40 | 0.11% | 94,030 |
| Jun 20, 2025 | 898.00 | 909.80 | 856.70 | 880.45 | 880.45 | -1.08% | 198,058 |
| Jun 19, 2025 | 917.00 | 919.00 | 874.00 | 890.10 | 890.10 | -3.03% | 96,823 |
| Jun 18, 2025 | 900.00 | 932.40 | 887.70 | 917.90 | 917.90 | -1.77% | 120,785 |
| Jun 17, 2025 | 990.00 | 990.00 | 934.40 | 934.40 | 934.40 | -5.00% | 116,755 |
| Jun 16, 2025 | 989.00 | 1,000.00 | 960.60 | 983.55 | 983.55 | -0.23% | 312,690 |
| Jun 13, 2025 | 937.00 | 995.90 | 928.90 | 985.80 | 985.80 | 2.41% | 608,474 |