Shilpa Medicare Limited (NSE:SHILPAMED)
India · Delayed Price · Currency is INR 441.90
+17.50 (4.12%)
May 6, 2026, 3:30 PM IST
NSE:SHILPAMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |