Shilpa Medicare Limited - SHILPAMED.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	358	361.3	361.3	363.95	350	192,179
October 17, 2025	355.45	356	356	358.75	348.15	209,957
October 16, 2025	355.1	357.2	357.2	367.55	349.1	498,072
October 15, 2025	355	356.65	356.65	360	351.35	396,261
October 14, 2025	362.45	353	353	365.05	342	885,319
October 13, 2025	363.2	365.2	365.2	368.65	358.75	113,091
October 10, 2025	375.95	366.8	366.8	375.95	364.75	109,462
October 09, 2025	363	369	369	372	348.4	599,640
October 08, 2025	367.5	357.15	357.15	371.25	355	211,653
October 07, 2025	377.45	367.85	367.85	379.1	364.05	286,209
October 06, 2025	384.95	377.45	377.45	388	375.35	119,715
October 03, 2025	400	384.95	384.95	407.7	379.8	234,203
October 01, 2025	380	389.38	389.38	392	378.05	221,846
September 30, 2025	771.1	753.2	753.2	781	748	174,582
September 29, 2025	766	767.3	767.3	783.9	756.55	75,350
September 26, 2025	790.95	771.85	771.85	790.95	766.55	119,324
September 25, 2025	815	792.7	792.7	820.05	776	237,194
September 24, 2025	829.6	812.3	812.3	832.4	806.55	91,259
September 23, 2025	825	824.85	824.85	859.35	816	352,175
September 22, 2025	825	818.45	818.45	829.5	800	133,638
September 19, 2025	820	825	825	837	812.45	138,918
September 18, 2025	820	817.6	817.6	828.5	813.15	34,390
September 17, 2025	832	821.3	821.3	832	806.55	63,353
September 16, 2025	825.05	826.3	825.3	837.8	812.7	53,140
September 15, 2025	830	824.75	823.75	833.1	808	127,774
September 12, 2025	838.95	827.6	826.6	841.15	824.75	90,554
September 11, 2025	841	836.65	835.64	854.95	833.1	50,331
September 10, 2025	831.95	834.8	833.79	860	829.05	110,664
September 09, 2025	860	829.35	828.35	860	812.5	80,544
September 08, 2025	838.9	847.75	846.72	862.9	838.9	45,917
September 05, 2025	842	844.7	843.68	863	831	43,445
September 04, 2025	848	841.95	840.93	850	830	53,042
September 03, 2025	841	844.45	843.43	853	840	41,635
September 02, 2025	838	838.65	837.64	855	832	35,279
September 01, 2025	849	850.45	849.42	854.75	829.1	29,464
August 29, 2025	850	846.25	845.23	869	840	49,900
August 28, 2025	823.95	842.8	841.78	855	822	109,535
August 26, 2025	850	816.75	815.76	853	810.2	46,221
August 25, 2025	854.8	849.05	848.02	859.7	832.5	43,372
August 22, 2025	859.45	851.9	850.87	865	841.25	36,218
August 21, 2025	864.8	859.45	858.41	880	845	46,294
August 20, 2025	874	857.2	856.16	887.45	855	38,244
August 19, 2025	866.5	867.8	866.75	892.1	861.1	70,044
August 18, 2025	920	883.15	882.08	920	865	67,567
August 14, 2025	942.95	908.65	907.55	949.9	898	129,859
August 13, 2025	876	906.2	905.1	913.7	856	114,891
August 12, 2025	882	870.2	869.15	882	848	44,954
August 11, 2025	850	872.75	871.69	873.6	801.1	88,288
August 08, 2025	822.2	832	830.99	850	802.5	41,981
August 07, 2025	818	822.2	821.2	832.5	796	76,094
August 06, 2025	859.95	821.45	820.46	861.9	818.8	29,331
August 05, 2025	850.4	861.9	860.86	872	832.25	39,149
August 04, 2025	855	850.4	849.37	880	840	27,094
August 01, 2025	883.75	857.25	856.21	883.75	854	56,326
July 31, 2025	882.15	888.25	887.18	918	873.2	105,637
July 30, 2025	899.05	919.15	918.04	925	890.1	41,687
July 29, 2025	885.4	899.05	897.96	905	875.55	16,304
July 28, 2025	895.5	885.4	884.33	935	864.65	48,876
July 25, 2025	905	910.15	909.05	930	890	66,215
July 24, 2025	913.9	902.5	901.41	922.4	895.6	23,950

Shilpa Medicare Limited (SHILPAMED.NS) NSE