Shilpa Medicare Limited (NSE:SHILPAMED)
India · Delayed Price · Currency is INR 1,032.00
-5.70 (-0.55%)
Sep 24, 2026, 10:20 AM IST
NSE:SHILPAMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,035.80 | 1,055.00 | 1,026.80 | 1,044.25 | - | 0.63% | 127,634 |
| Sep 23, 2026 | 1,040.00 | 1,054.00 | 1,010.00 | 1,037.70 | 1,037.70 | 0.44% | 613,628 |
| Sep 22, 2026 | 1,060.00 | 1,073.00 | 1,023.30 | 1,033.15 | 1,033.15 | -3.52% | 675,143 |
| Sep 21, 2026 | 1,021.10 | 1,075.00 | 1,017.60 | 1,070.80 | 1,070.80 | 4.87% | 1,476,205 |
| Sep 18, 2026 | 958.35 | 1,033.10 | 951.90 | 1,021.10 | 1,021.10 | 6.55% | 1,766,385 |
| Sep 17, 2026 | 923.00 | 963.00 | 923.00 | 958.35 | 958.35 | 3.26% | 819,680 |
| Sep 16, 2026 | 909.90 | 945.00 | 874.85 | 928.05 | 928.05 | 1.77% | 1,187,365 |
| Sep 15, 2026 | 968.00 | 968.75 | 902.25 | 911.90 | 911.90 | -5.12% | 756,740 |
| Sep 11, 2026 | 935.00 | 975.00 | 910.00 | 961.15 | 961.15 | 2.26% | 1,471,659 |
| Sep 10, 2026 | 968.95 | 974.00 | 931.30 | 939.90 | 939.90 | -2.15% | 682,900 |
| Sep 9, 2026 | 959.90 | 974.95 | 954.10 | 960.60 | 960.60 | 0.07% | 694,978 |
| Sep 8, 2026 | 949.85 | 965.00 | 937.10 | 959.90 | 959.90 | 2.17% | 714,579 |
| Sep 7, 2026 | 974.00 | 980.10 | 923.00 | 939.50 | 939.50 | -2.56% | 1,088,314 |
| Sep 4, 2026 | 956.15 | 973.90 | 946.20 | 964.15 | 964.15 | 0.90% | 652,726 |
| Sep 3, 2026 | 935.00 | 966.45 | 923.60 | 956.15 | 955.55 | 2.97% | 1,865,429 |
| Sep 2, 2026 | 889.00 | 930.85 | 887.05 | 928.55 | 927.97 | 4.37% | 1,465,404 |
| Sep 1, 2026 | 950.00 | 952.00 | 874.00 | 889.70 | 889.14 | -6.28% | 2,236,296 |
| Aug 31, 2026 | 907.15 | 950.00 | 873.20 | 949.30 | 948.70 | 5.03% | 2,572,207 |
| Aug 28, 2026 | 901.00 | 910.00 | 890.70 | 903.80 | 903.23 | 0.22% | 879,302 |
| Aug 27, 2026 | 860.75 | 919.00 | 858.65 | 901.85 | 901.28 | 4.77% | 2,274,142 |
| Aug 26, 2026 | 864.00 | 868.40 | 851.05 | 860.75 | 860.21 | -0.09% | 732,892 |
| Aug 25, 2026 | 859.00 | 869.00 | 835.50 | 861.55 | 861.01 | 0.67% | 1,201,334 |
| Aug 24, 2026 | 819.00 | 866.65 | 811.25 | 855.80 | 855.26 | 5.01% | 3,006,284 |
| Aug 21, 2026 | 825.00 | 825.00 | 810.30 | 814.95 | 814.44 | -0.73% | 709,865 |
| Aug 20, 2026 | 814.00 | 834.10 | 808.35 | 820.95 | 820.43 | 1.63% | 1,309,015 |
| Aug 19, 2026 | 810.00 | 819.00 | 802.35 | 807.75 | 807.24 | -0.25% | 618,924 |
| Aug 18, 2026 | 808.00 | 823.00 | 807.80 | 809.80 | 809.29 | 0.06% | 606,331 |
| Aug 17, 2026 | 822.00 | 825.00 | 803.05 | 809.30 | 808.79 | -1.55% | 748,269 |
| Aug 14, 2026 | 811.60 | 825.00 | 810.05 | 822.00 | 821.48 | 1.85% | 1,036,681 |
| Aug 13, 2026 | 803.90 | 813.00 | 769.10 | 807.05 | 806.54 | 0.23% | 1,393,365 |
| Aug 12, 2026 | 819.50 | 820.95 | 800.10 | 805.20 | 804.69 | -1.77% | 977,909 |
| Aug 11, 2026 | 809.45 | 825.40 | 804.25 | 819.70 | 819.19 | 1.50% | 2,415,553 |
| Aug 10, 2026 | 770.30 | 819.00 | 770.30 | 807.55 | 807.04 | 6.29% | 6,377,695 |
| Aug 7, 2026 | 740.00 | 773.75 | 731.45 | 759.75 | 759.27 | 2.84% | 6,303,820 |
| Aug 6, 2026 | 739.10 | 786.15 | 730.30 | 738.80 | 738.34 | 2.36% | 20,729,663 |
| Aug 5, 2026 | 650.00 | 753.85 | 636.85 | 721.75 | 721.30 | 11.96% | 16,598,958 |
| Aug 4, 2026 | 622.95 | 655.75 | 621.25 | 644.65 | 644.25 | 3.38% | 1,440,785 |
| Aug 3, 2026 | 616.10 | 629.75 | 614.10 | 623.55 | 623.16 | 2.01% | 477,775 |
| Jul 31, 2026 | 604.40 | 614.95 | 601.15 | 611.25 | 610.87 | 1.38% | 486,209 |
| Jul 30, 2026 | 606.90 | 613.35 | 601.00 | 602.95 | 602.57 | -0.27% | 242,324 |
| Jul 29, 2026 | 612.00 | 616.30 | 600.10 | 604.60 | 604.22 | -0.10% | 382,782 |
| Jul 28, 2026 | 625.00 | 625.25 | 600.55 | 605.20 | 604.82 | -2.48% | 434,497 |
| Jul 27, 2026 | 615.00 | 626.50 | 607.10 | 620.60 | 620.21 | 2.38% | 305,420 |
| Jul 24, 2026 | 601.00 | 614.45 | 597.50 | 606.20 | 605.82 | 0.43% | 423,846 |
| Jul 23, 2026 | 609.00 | 624.40 | 601.00 | 603.60 | 603.22 | -1.59% | 483,107 |
| Jul 22, 2026 | 639.80 | 640.00 | 610.95 | 613.35 | 612.97 | -4.16% | 544,293 |
| Jul 21, 2026 | 630.00 | 642.00 | 615.20 | 640.00 | 639.60 | 2.33% | 508,552 |
| Jul 20, 2026 | 620.80 | 636.25 | 618.10 | 625.45 | 625.06 | 0.84% | 413,962 |
| Jul 17, 2026 | 635.00 | 638.00 | 617.10 | 620.25 | 619.86 | -2.76% | 484,523 |
| Jul 16, 2026 | 644.90 | 644.90 | 630.50 | 637.85 | 637.45 | -1.22% | 388,406 |