Shilpa Medicare Limited (NSE:SHILPAMED)
India · Delayed Price · Currency is INR 949.30
+45.50 (5.03%)
Aug 31, 2026, 3:30 PM IST
NSE:SHILPAMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 907.15 | 950.00 | 873.20 | 949.30 | 949.30 | 5.03% | 2,572,207 |
| Aug 28, 2026 | 901.00 | 910.00 | 890.70 | 903.80 | 903.80 | 0.22% | 879,302 |
| Aug 27, 2026 | 860.75 | 919.00 | 858.65 | 901.85 | 901.85 | 4.77% | 2,274,142 |
| Aug 26, 2026 | 864.00 | 868.40 | 851.05 | 860.75 | 860.75 | -0.09% | 732,892 |
| Aug 25, 2026 | 859.00 | 869.00 | 835.50 | 861.55 | 861.55 | 0.67% | 1,201,334 |
| Aug 24, 2026 | 819.00 | 866.65 | 811.25 | 855.80 | 855.80 | 5.01% | 3,006,284 |
| Aug 21, 2026 | 825.00 | 825.00 | 810.30 | 814.95 | 814.95 | -0.73% | 709,865 |
| Aug 20, 2026 | 814.00 | 834.10 | 808.35 | 820.95 | 820.95 | 1.63% | 1,309,015 |
| Aug 19, 2026 | 810.00 | 819.00 | 802.35 | 807.75 | 807.75 | -0.25% | 618,924 |
| Aug 18, 2026 | 808.00 | 823.00 | 807.80 | 809.80 | 809.80 | 0.06% | 606,331 |
| Aug 17, 2026 | 822.00 | 825.00 | 803.05 | 809.30 | 809.30 | -1.55% | 748,269 |
| Aug 14, 2026 | 811.60 | 825.00 | 810.05 | 822.00 | 822.00 | 1.85% | 1,036,681 |
| Aug 13, 2026 | 803.90 | 813.00 | 769.10 | 807.05 | 807.05 | 0.23% | 1,393,365 |
| Aug 12, 2026 | 819.50 | 820.95 | 800.10 | 805.20 | 805.20 | -1.77% | 977,909 |
| Aug 11, 2026 | 809.45 | 825.40 | 804.25 | 819.70 | 819.70 | 1.50% | 2,415,553 |
| Aug 10, 2026 | 770.30 | 819.00 | 770.30 | 807.55 | 807.55 | 6.29% | 6,377,695 |
| Aug 7, 2026 | 740.00 | 773.75 | 731.45 | 759.75 | 759.75 | 2.84% | 6,303,820 |
| Aug 6, 2026 | 739.10 | 786.15 | 730.30 | 738.80 | 738.80 | 2.36% | 20,729,663 |
| Aug 5, 2026 | 650.00 | 753.85 | 636.85 | 721.75 | 721.75 | 11.96% | 16,598,958 |
| Aug 4, 2026 | 622.95 | 655.75 | 621.25 | 644.65 | 644.65 | 3.38% | 1,440,785 |
| Aug 3, 2026 | 616.10 | 629.75 | 614.10 | 623.55 | 623.55 | 2.01% | 477,775 |
| Jul 31, 2026 | 604.40 | 614.95 | 601.15 | 611.25 | 611.25 | 1.38% | 486,209 |
| Jul 30, 2026 | 606.90 | 613.35 | 601.00 | 602.95 | 602.95 | -0.27% | 242,324 |
| Jul 29, 2026 | 612.00 | 616.30 | 600.10 | 604.60 | 604.60 | -0.10% | 382,782 |
| Jul 28, 2026 | 625.00 | 625.25 | 600.55 | 605.20 | 605.20 | -2.48% | 434,497 |
| Jul 27, 2026 | 615.00 | 626.50 | 607.10 | 620.60 | 620.60 | 2.38% | 305,420 |
| Jul 24, 2026 | 601.00 | 614.45 | 597.50 | 606.20 | 606.20 | 0.43% | 423,846 |
| Jul 23, 2026 | 609.00 | 624.40 | 601.00 | 603.60 | 603.60 | -1.59% | 483,107 |
| Jul 22, 2026 | 639.80 | 640.00 | 610.95 | 613.35 | 613.35 | -4.16% | 544,293 |
| Jul 21, 2026 | 630.00 | 642.00 | 615.20 | 640.00 | 640.00 | 2.33% | 508,552 |
| Jul 20, 2026 | 620.80 | 636.25 | 618.10 | 625.45 | 625.45 | 0.84% | 413,962 |
| Jul 17, 2026 | 635.00 | 638.00 | 617.10 | 620.25 | 620.25 | -2.76% | 484,523 |
| Jul 16, 2026 | 644.90 | 644.90 | 630.50 | 637.85 | 637.85 | -1.22% | 388,406 |
| Jul 15, 2026 | 629.90 | 648.00 | 628.05 | 645.75 | 645.75 | 3.44% | 741,076 |
| Jul 14, 2026 | 630.00 | 650.00 | 622.00 | 624.25 | 624.25 | -0.94% | 955,072 |
| Jul 13, 2026 | 624.05 | 634.00 | 615.85 | 630.20 | 630.20 | 0.49% | 382,968 |
| Jul 10, 2026 | 624.75 | 633.30 | 617.15 | 627.15 | 627.15 | 0.78% | 613,784 |
| Jul 9, 2026 | 599.00 | 632.80 | 595.40 | 622.30 | 622.30 | 4.53% | 1,340,047 |
| Jul 8, 2026 | 599.00 | 609.95 | 588.10 | 595.35 | 595.35 | -0.74% | 702,134 |
| Jul 7, 2026 | 601.85 | 603.20 | 589.50 | 599.80 | 599.80 | 0.52% | 393,227 |
| Jul 6, 2026 | 610.00 | 611.95 | 593.50 | 596.70 | 596.70 | -2.01% | 589,308 |
| Jul 3, 2026 | 603.00 | 610.00 | 593.90 | 608.95 | 608.95 | 1.35% | 1,296,612 |
| Jul 2, 2026 | 571.50 | 603.70 | 566.95 | 600.85 | 600.85 | 5.27% | 1,794,352 |
| Jul 1, 2026 | 588.00 | 588.00 | 561.50 | 570.75 | 570.75 | -4.62% | 1,977,694 |
| Jun 30, 2026 | 576.00 | 615.00 | 576.00 | 598.40 | 598.40 | 4.32% | 3,552,560 |
| Jun 29, 2026 | 571.60 | 592.80 | 556.95 | 573.60 | 573.60 | 0.35% | 1,341,120 |
| Jun 25, 2026 | 584.00 | 584.00 | 569.70 | 571.60 | 571.60 | -1.39% | 459,304 |
| Jun 24, 2026 | 585.00 | 592.85 | 573.70 | 579.65 | 579.65 | -1.95% | 947,852 |
| Jun 23, 2026 | 549.00 | 598.90 | 548.20 | 591.15 | 591.15 | 7.88% | 4,170,959 |
| Jun 22, 2026 | 552.00 | 556.30 | 543.60 | 547.95 | 547.95 | -0.62% | 495,474 |