Shilpa Medicare Limited (NSE:SHILPAMED)
India · Delayed Price · Currency is INR 331.50
+2.70 (0.82%)
Feb 19, 2026, 12:40 PM IST
Shilpa Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 319.95 | 320.15 | 315.00 | 318.15 | 318.15 | -0.05% | 116,422 |
| Jan 6, 2026 | 317.00 | 319.50 | 313.55 | 318.30 | 318.30 | 0.41% | 117,570 |
| Jan 5, 2026 | 319.75 | 321.50 | 315.05 | 317.00 | 317.00 | -0.88% | 188,273 |
| Jan 2, 2026 | 315.00 | 321.45 | 313.95 | 319.80 | 319.80 | 1.25% | 169,491 |
| Jan 1, 2026 | 320.00 | 324.55 | 314.30 | 315.85 | 315.85 | -1.65% | 189,534 |
| Dec 31, 2025 | 314.00 | 324.55 | 314.00 | 321.15 | 321.15 | 1.76% | 259,150 |
| Dec 30, 2025 | 318.35 | 323.40 | 313.15 | 315.60 | 315.60 | -1.41% | 243,563 |
| Dec 29, 2025 | 323.90 | 326.85 | 318.60 | 320.10 | 320.10 | -0.36% | 157,647 |
| Dec 26, 2025 | 320.90 | 325.00 | 317.15 | 321.25 | 321.25 | 0.77% | 214,043 |
| Dec 24, 2025 | 324.95 | 330.00 | 316.95 | 318.80 | 318.80 | -1.67% | 177,902 |
| Dec 23, 2025 | 330.40 | 330.45 | 322.85 | 324.20 | 324.20 | -1.88% | 108,845 |
| Dec 22, 2025 | 325.00 | 332.00 | 322.20 | 330.40 | 330.40 | 1.74% | 309,046 |
| Dec 19, 2025 | 321.00 | 326.45 | 315.85 | 324.75 | 324.75 | 1.25% | 217,367 |
| Dec 18, 2025 | 322.80 | 324.75 | 317.85 | 320.75 | 320.75 | -1.14% | 99,608 |
| Dec 17, 2025 | 325.10 | 326.45 | 319.40 | 324.45 | 324.45 | -0.20% | 232,666 |
| Dec 16, 2025 | 324.00 | 329.95 | 319.10 | 325.10 | 325.10 | 0.42% | 283,644 |
| Dec 15, 2025 | 331.40 | 332.70 | 322.70 | 323.75 | 323.75 | -2.23% | 318,355 |
| Dec 12, 2025 | 332.00 | 340.00 | 322.05 | 331.15 | 331.15 | 1.11% | 618,485 |
| Dec 11, 2025 | 331.75 | 333.20 | 325.55 | 327.50 | 327.50 | -1.28% | 151,545 |
| Dec 10, 2025 | 333.50 | 340.45 | 328.50 | 331.75 | 331.75 | -0.60% | 124,994 |
| Dec 9, 2025 | 324.95 | 335.50 | 322.85 | 333.75 | 333.75 | 3.17% | 235,057 |