Shilpa Medicare Limited (NSE:SHILPAMED)
India · Delayed Price · Currency is INR 945.70
+11.85 (1.27%)
Nov 11, 2026, 1:00 PM IST
NSE:SHILPAMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 940.00 | 955.00 | 936.00 | 945.70 | 945.70 | 1.27% | 305,233 |
| Nov 9, 2026 | 953.65 | 977.00 | 931.00 | 933.85 | 933.85 | -2.08% | 542,530 |
| Nov 8, 2026 | 964.00 | 968.00 | 927.00 | 953.65 | 953.65 | 1.20% | 266,076 |
| Nov 6, 2026 | 901.85 | 969.80 | 901.85 | 942.35 | 942.35 | 2.23% | 1,196,887 |
| Nov 5, 2026 | 950.55 | 960.00 | 874.30 | 921.80 | 921.80 | -1.00% | 2,232,326 |
| Nov 4, 2026 | 926.10 | 936.05 | 893.05 | 931.10 | 931.10 | -0.10% | 546,082 |
| Nov 3, 2026 | 931.00 | 954.35 | 923.00 | 932.05 | 932.05 | 0.81% | 393,698 |
| Nov 2, 2026 | 957.00 | 961.00 | 916.25 | 924.55 | 924.55 | -3.25% | 555,053 |
| Oct 30, 2026 | 955.90 | 979.80 | 930.30 | 955.60 | 955.60 | 2.14% | 903,854 |
| Oct 29, 2026 | 932.00 | 949.80 | 922.90 | 935.60 | 935.60 | 0.39% | 386,410 |
| Oct 28, 2026 | 909.00 | 937.30 | 906.00 | 932.00 | 932.00 | 3.02% | 573,684 |
| Oct 27, 2026 | 912.60 | 924.00 | 895.10 | 904.70 | 904.70 | 0.43% | 408,611 |
| Oct 26, 2026 | 880.00 | 908.90 | 860.00 | 900.80 | 900.80 | 4.22% | 871,846 |
| Oct 23, 2026 | 860.80 | 883.00 | 838.80 | 864.30 | 864.30 | 0.41% | 955,725 |
| Oct 22, 2026 | 826.30 | 894.20 | 820.40 | 860.80 | 860.80 | 1.85% | 1,494,659 |
| Oct 21, 2026 | 855.10 | 882.90 | 835.80 | 845.20 | 845.20 | -3.54% | 1,415,259 |
| Oct 19, 2026 | 890.00 | 919.90 | 855.20 | 876.20 | 876.20 | -6.55% | 2,330,469 |
| Oct 16, 2026 | 920.00 | 962.00 | 913.00 | 937.60 | 937.60 | 1.68% | 722,906 |
| Oct 15, 2026 | 967.90 | 969.50 | 917.50 | 922.10 | 922.10 | -4.16% | 835,874 |
| Oct 14, 2026 | 973.00 | 984.70 | 953.60 | 962.10 | 962.10 | -1.18% | 533,992 |
| Oct 13, 2026 | 1,018.00 | 1,024.00 | 935.00 | 973.60 | 973.60 | -3.97% | 1,326,735 |
| Oct 12, 2026 | 1,045.00 | 1,046.90 | 1,007.60 | 1,013.90 | 1,013.90 | -0.76% | 352,036 |
| Oct 9, 2026 | 1,025.40 | 1,048.20 | 991.40 | 1,021.70 | 1,021.70 | -0.35% | 397,778 |
| Oct 8, 2026 | 1,077.50 | 1,077.50 | 1,016.00 | 1,025.30 | 1,025.30 | -4.28% | 677,879 |
| Oct 7, 2026 | 1,072.40 | 1,086.80 | 1,055.10 | 1,071.20 | 1,071.20 | -0.23% | 433,185 |
| Oct 6, 2026 | 1,028.10 | 1,079.90 | 1,026.10 | 1,073.70 | 1,073.70 | 4.12% | 587,086 |
| Oct 5, 2026 | 1,069.00 | 1,081.90 | 1,020.20 | 1,031.20 | 1,031.20 | -3.09% | 870,692 |
| Oct 1, 2026 | 1,044.00 | 1,095.00 | 1,034.60 | 1,064.10 | 1,064.10 | 1.61% | 1,687,680 |
| Sep 30, 2026 | 1,060.00 | 1,075.00 | 1,033.50 | 1,047.20 | 1,047.20 | -0.81% | 492,219 |
| Sep 29, 2026 | 1,033.10 | 1,071.10 | 1,018.70 | 1,055.75 | 1,055.75 | 2.97% | 875,494 |
| Sep 28, 2026 | 1,018.00 | 1,039.00 | 998.00 | 1,025.25 | 1,025.25 | 1.16% | 678,050 |
| Sep 25, 2026 | 1,028.00 | 1,045.55 | 1,001.50 | 1,013.45 | 1,013.45 | 0.61% | 604,526 |
| Sep 24, 2026 | 1,035.80 | 1,055.00 | 992.00 | 1,007.30 | 1,007.30 | -2.93% | 622,161 |
| 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 |