Shilpa Medicare Limited (NSE:SHILPAMED)
India · Delayed Price · Currency is INR 493.00
-11.85 (-2.35%)
May 27, 2026, 3:30 PM IST
NSE:SHILPAMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 443.80 | 451.00 | 437.00 | 441.70 | 441.70 | -0.05% | 412,493 |
| May 6, 2026 | 424.40 | 448.90 | 424.35 | 441.90 | 441.90 | 4.12% | 1,008,040 |
| May 5, 2026 | 415.85 | 436.35 | 408.05 | 424.40 | 424.40 | 1.36% | 990,280 |
| May 4, 2026 | 410.65 | 425.95 | 409.00 | 418.70 | 418.70 | 2.96% | 420,018 |
| Apr 30, 2026 | 404.05 | 414.95 | 400.90 | 406.65 | 406.65 | 0.64% | 336,460 |
| Apr 29, 2026 | 409.00 | 413.15 | 400.60 | 404.05 | 404.05 | -0.92% | 210,978 |
| Apr 28, 2026 | 415.15 | 418.50 | 405.10 | 407.80 | 407.80 | -1.78% | 280,467 |
| Apr 27, 2026 | 408.60 | 429.00 | 407.00 | 415.20 | 415.20 | 0.31% | 384,799 |
| Apr 24, 2026 | 434.85 | 435.35 | 412.00 | 413.90 | 413.90 | -3.20% | 419,992 |
| Apr 23, 2026 | 407.90 | 436.40 | 405.05 | 427.60 | 427.60 | 4.71% | 1,408,070 |
| Apr 22, 2026 | 400.90 | 413.80 | 396.50 | 408.35 | 408.35 | 0.76% | 391,334 |
| Apr 21, 2026 | 412.60 | 414.00 | 400.40 | 405.25 | 405.25 | -1.46% | 313,476 |
| Apr 20, 2026 | 415.00 | 429.90 | 402.90 | 411.25 | 411.25 | 0.17% | 595,035 |
| Apr 17, 2026 | 410.00 | 416.65 | 407.00 | 410.55 | 410.55 | -0.35% | 283,391 |
| Apr 16, 2026 | 415.95 | 420.05 | 406.95 | 412.00 | 412.00 | -0.53% | 247,601 |
| 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 |