NSE:SHILPAMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	545.60	558.85	542.05	551.35	551.35	1.05%	543,714
Jun 18, 2026	572.55	589.00	541.50	545.60	545.60	-4.68%	1,718,831
Jun 17, 2026	556.80	577.35	552.50	572.40	572.40	3.61%	1,320,326
Jun 16, 2026	534.90	558.70	524.30	552.45	552.45	3.70%	1,073,301
Jun 15, 2026	554.80	557.95	524.05	532.75	532.75	-2.56%	865,187
Jun 12, 2026	549.90	556.75	538.20	546.75	546.75	1.47%	655,163
Jun 11, 2026	553.00	568.80	535.95	538.85	538.85	-3.57%	695,284
Jun 10, 2026	572.00	581.00	555.55	558.80	558.80	-1.82%	1,008,532
Jun 9, 2026	536.90	578.80	533.00	569.15	569.15	6.88%	1,408,216
Jun 8, 2026	530.00	558.95	526.00	532.50	532.50	-1.03%	1,973,789
Jun 5, 2026	530.15	543.00	524.40	538.05	538.05	2.33%	1,777,281
Jun 4, 2026	517.95	532.20	509.15	525.80	525.80	2.02%	1,316,326
Jun 3, 2026	521.00	525.00	502.40	515.40	515.40	-0.38%	1,776,974
Jun 2, 2026	499.60	526.55	494.05	517.35	517.35	3.63%	2,867,786
Jun 1, 2026	504.50	509.80	493.40	499.25	499.25	0.06%	776,759
May 29, 2026	494.00	509.80	491.00	498.95	498.95	1.45%	1,060,865
May 27, 2026	505.00	506.90	483.35	491.80	491.80	-2.58%	1,055,210
May 26, 2026	515.00	519.00	492.15	504.85	504.85	-1.43%	1,613,808
May 25, 2026	500.00	529.80	495.90	512.15	512.15	4.47%	4,464,797
May 22, 2026	479.80	518.55	475.10	490.25	490.25	3.29%	5,250,173
May 21, 2026	479.90	486.85	468.05	474.65	474.65	-0.35%	634,358
May 20, 2026	471.15	483.80	466.85	476.30	476.30	0.81%	379,251
May 19, 2026	476.95	490.75	464.15	472.45	472.45	-0.79%	552,666
May 18, 2026	479.00	493.20	473.05	476.20	476.20	-0.46%	1,004,118
May 15, 2026	452.30	491.95	450.00	478.40	478.40	6.19%	2,449,910
May 14, 2026	438.35	453.80	432.50	450.50	450.50	2.65%	473,377
May 13, 2026	439.00	452.50	435.05	438.85	438.85	0.05%	505,122
May 12, 2026	459.55	459.55	433.70	438.65	438.65	-3.84%	423,159
May 11, 2026	434.25	478.00	426.15	456.15	456.15	4.38%	1,791,376
May 8, 2026	438.00	447.70	432.05	437.00	437.00	-1.06%	692,480