Shilpa Medicare Limited (NSE:SHILPAMED)
India · Delayed Price · Currency is INR 413.00
-2.90 (-0.70%)
Apr 15, 2026, 3:29 PM IST
NSE:SHILPAMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 420.00 | 424.45 | 409.00 | 414.20 | 414.20 | -0.41% | 521,309 |
| Apr 13, 2026 | 410.05 | 423.00 | 404.55 | 415.90 | 415.90 | -1.00% | 236,532 |
| Apr 10, 2026 | 424.00 | 425.00 | 412.05 | 420.10 | 420.10 | 0.26% | 360,050 |
| Apr 9, 2026 | 401.40 | 426.90 | 395.00 | 419.00 | 419.00 | 3.79% | 763,895 |
| Apr 8, 2026 | 409.75 | 410.00 | 393.20 | 403.70 | 403.70 | 3.16% | 450,324 |
| Apr 7, 2026 | 392.90 | 396.90 | 385.90 | 391.35 | 391.35 | -0.04% | 279,263 |
| Apr 6, 2026 | 388.90 | 394.45 | 368.45 | 391.50 | 391.50 | 0.67% | 647,462 |
| Apr 2, 2026 | 370.00 | 393.00 | 364.15 | 388.90 | 388.90 | 3.79% | 836,311 |
| Apr 1, 2026 | 360.00 | 379.10 | 350.60 | 374.70 | 374.70 | 7.39% | 771,146 |
| Mar 30, 2026 | 345.10 | 352.90 | 338.05 | 348.90 | 348.90 | -0.20% | 654,877 |
| Mar 27, 2026 | 345.00 | 355.00 | 341.80 | 349.60 | 349.60 | 1.25% | 746,179 |
| Mar 25, 2026 | 338.00 | 352.65 | 337.65 | 345.30 | 345.30 | 2.16% | 1,046,466 |
| Mar 24, 2026 | 317.00 | 365.00 | 314.55 | 338.00 | 338.00 | 8.21% | 11,979,790 |
| Mar 23, 2026 | 320.15 | 320.40 | 311.05 | 312.35 | 312.35 | -3.37% | 250,651 |
| Mar 20, 2026 | 319.00 | 327.45 | 315.60 | 323.25 | 323.25 | 2.70% | 239,559 |
| Mar 19, 2026 | 315.00 | 325.55 | 312.00 | 314.75 | 314.75 | -3.03% | 234,571 |
| Mar 18, 2026 | 320.30 | 328.70 | 318.15 | 324.60 | 324.60 | 2.11% | 152,219 |
| Mar 17, 2026 | 320.00 | 322.00 | 314.40 | 317.90 | 317.90 | 0.60% | 225,178 |
| Mar 16, 2026 | 312.80 | 320.00 | 308.30 | 316.00 | 316.00 | 1.02% | 414,960 |
| Mar 13, 2026 | 334.00 | 335.60 | 312.00 | 312.80 | 312.80 | -5.87% | 367,996 |
| Mar 12, 2026 | 335.25 | 341.45 | 328.30 | 332.30 | 332.30 | -1.10% | 484,227 |
| Mar 11, 2026 | 340.00 | 348.25 | 334.15 | 336.00 | 336.00 | -0.78% | 738,359 |
| Mar 10, 2026 | 335.00 | 345.45 | 333.45 | 338.65 | 338.65 | 1.65% | 758,443 |
| Mar 9, 2026 | 329.80 | 335.70 | 316.75 | 333.15 | 333.15 | 0.02% | 381,297 |
| Mar 6, 2026 | 325.45 | 336.85 | 325.00 | 333.10 | 333.10 | 2.87% | 311,941 |
| Mar 5, 2026 | 318.00 | 328.00 | 318.00 | 323.80 | 323.80 | 2.57% | 209,024 |
| Mar 4, 2026 | 319.85 | 320.20 | 311.95 | 315.70 | 315.70 | -2.43% | 341,452 |
| Mar 2, 2026 | 315.90 | 334.05 | 315.90 | 323.55 | 323.55 | -3.89% | 233,106 |
| Feb 27, 2026 | 338.00 | 340.80 | 330.75 | 336.65 | 336.65 | -0.91% | 558,087 |
| Feb 26, 2026 | 327.45 | 344.50 | 327.45 | 339.75 | 339.75 | 3.76% | 799,676 |
| Feb 25, 2026 | 328.00 | 332.00 | 322.50 | 327.45 | 327.45 | 2.15% | 194,423 |
| Feb 24, 2026 | 326.75 | 326.75 | 318.45 | 320.55 | 320.55 | -1.90% | 180,159 |
| Feb 23, 2026 | 324.85 | 329.05 | 317.30 | 326.75 | 326.75 | 0.60% | 210,018 |
| Feb 20, 2026 | 328.90 | 328.90 | 322.10 | 324.80 | 324.80 | -1.22% | 175,724 |
| Feb 19, 2026 | 328.80 | 334.40 | 326.00 | 328.80 | 328.80 | - | 216,419 |
| 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 |