Shilpa Medicare Limited (SHILPAMED.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SHILPAMED.NS Historical Return
If you invested ₹1000 in Shilpa Medicare Limited (SHILPAMED.NS) 10 years ago, it would be worth ₹2,930.96 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,004.4, while ₹1000 invested 1 year ago would be worth ₹2,351.17. This corresponds to total returns of 193.1%, 200.44%, 135.12%, respectively, with annualized returns of 11.35%, 24.62%, 135.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SHILPAMED.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 826.3 | 860.8 | 860.8 | 894.2 | 820.4 | 1.49M |
| October 21, 2026 | 855.1 | 845.2 | 845.2 | 882.9 | 835.8 | 1.42M |
| October 19, 2026 | 890 | 876.2 | 876.2 | 919.9 | 855.2 | 2.33M |
| October 16, 2026 | 920 | 937.6 | 937.6 | 962 | 913 | 722,915 |
| October 15, 2026 | 967.9 | 922.1 | 922.1 | 969.5 | 917.5 | 836,026 |
| October 14, 2026 | 973 | 962.1 | 962.1 | 984.7 | 953.6 | 533,998 |
| October 13, 2026 | 1,018 | 973.6 | 973.6 | 1,024 | 935 | 1.33M |
| October 12, 2026 | 1,045 | 1,013.9 | 1,013.9 | 1,046.9 | 1,007.6 | 352,036 |
| October 09, 2026 | 1,025.4 | 1,021.7 | 1,021.7 | 1,048.2 | 991.4 | 397,962 |
| October 08, 2026 | 1,077.5 | 1,025.3 | 1,025.3 | 1,077.5 | 1,016 | 677,879 |
| October 07, 2026 | 1,072.4 | 1,071.2 | 1,071.2 | 1,086.8 | 1,055.1 | 433,219 |
| October 06, 2026 | 1,028.1 | 1,073.7 | 1,073.7 | 1,079.9 | 1,026.1 | 586,980 |
| October 05, 2026 | 1,069 | 1,031.2 | 1,031.2 | 1,081.9 | 1,020.2 | 870,701 |
| October 01, 2026 | 1,044 | 1,064.1 | 1,064.1 | 1,095 | 1,034.6 | 1.69M |
| September 30, 2026 | 1,060 | 1,047.2 | 1,047.2 | 1,075 | 1,033.5 | 492,219 |
| September 29, 2026 | 1,033.1 | 1,055.75 | 1,055.75 | 1,071.1 | 1,018.7 | 875,494 |
| September 28, 2026 | 1,018 | 1,025.25 | 1,025.25 | 1,039 | 998 | 678,050 |
| September 25, 2026 | 1,028 | 1,013.45 | 1,013.45 | 1,045.55 | 1,001.5 | 604,526 |
| September 24, 2026 | 1,035.8 | 1,007.3 | 1,007.3 | 1,055 | 992 | 622,170 |
| September 23, 2026 | 1,040 | 1,037.7 | 1,037.7 | 1,054 | 1,010 | 613,628 |
| September 22, 2026 | 1,060 | 1,033.15 | 1,033.15 | 1,073 | 1,023.3 | 675,065 |
| September 21, 2026 | 1,021.1 | 1,070.8 | 1,070.8 | 1,075 | 1,017.6 | 1.48M |
| September 18, 2026 | 958.35 | 1,021.1 | 1,021.1 | 1,033.1 | 951.9 | 1.77M |
| September 17, 2026 | 923 | 958.35 | 958.35 | 963 | 923 | 819,687 |
| September 16, 2026 | 909.9 | 928.05 | 928.05 | 945 | 874.85 | 1.18M |
| September 15, 2026 | 968 | 911.9 | 911.9 | 968.75 | 902.25 | 756,998 |
| September 11, 2026 | 935 | 961.15 | 961.15 | 975 | 910 | 1.47M |
| September 10, 2026 | 968.95 | 939.9 | 939.9 | 974 | 931.3 | 682,900 |
| September 09, 2026 | 959.9 | 960.6 | 960.6 | 974.95 | 954.1 | 694,978 |
| September 08, 2026 | 949.85 | 959.9 | 959.9 | 965 | 937.1 | 714,641 |
| September 07, 2026 | 974 | 939.5 | 939.5 | 980.1 | 923 | 1.09M |
| September 04, 2026 | 956.15 | 964.15 | 964.15 | 973.9 | 946.2 | 652,726 |
| September 03, 2026 | 935 | 956.15 | 956.15 | 966.45 | 923.6 | 1.87M |
| September 02, 2026 | 889 | 928.55 | 928.55 | 930.85 | 887.05 | 1.47M |
| September 01, 2026 | 950 | 889.7 | 889.7 | 952 | 874 | 2.24M |
| August 31, 2026 | 907.15 | 949.3 | 949.3 | 950 | 873.2 | 2.57M |
| August 28, 2026 | 901 | 903.8 | 903.8 | 910 | 890.7 | 879,302 |
| August 27, 2026 | 860.75 | 901.85 | 901.85 | 919 | 858.65 | 2.27M |
| August 26, 2026 | 864 | 860.75 | 860.75 | 868.4 | 851.05 | 732,892 |
| August 25, 2026 | 859 | 861.55 | 861.55 | 869 | 835.5 | 1.2M |
| August 24, 2026 | 819 | 855.8 | 855.8 | 866.65 | 811.25 | 3.01M |
| August 21, 2026 | 825 | 814.95 | 814.95 | 825 | 810.3 | 709,865 |
| August 20, 2026 | 814 | 820.95 | 820.95 | 834.1 | 808.35 | 1.31M |
| August 19, 2026 | 810 | 807.75 | 807.75 | 819 | 802.35 | 619,260 |
| August 18, 2026 | 808 | 809.8 | 809.8 | 823 | 807.8 | 606,331 |
| August 17, 2026 | 822 | 809.3 | 809.3 | 825 | 803.05 | 748,269 |
| August 14, 2026 | 811.6 | 822 | 822 | 825 | 810.05 | 1.04M |
| August 13, 2026 | 803.9 | 807.05 | 807.05 | 813 | 769.1 | 1.39M |
| August 12, 2026 | 819.5 | 805.2 | 805.2 | 820.95 | 800.1 | 977,909 |
| August 11, 2026 | 809.45 | 819.7 | 819.7 | 825.4 | 804.25 | 2.42M |
| August 10, 2026 | 770.3 | 807.55 | 807.55 | 819 | 770.3 | 6.38M |
| August 07, 2026 | 740 | 759.75 | 759.75 | 773.75 | 731.45 | 6.3M |
| August 06, 2026 | 739.1 | 738.8 | 738.8 | 786.15 | 730.3 | 20.73M |
| August 05, 2026 | 650 | 721.75 | 721.75 | 753.85 | 636.85 | 16.6M |
| August 04, 2026 | 622.95 | 644.65 | 644.65 | 655.75 | 621.25 | 1.44M |
| August 03, 2026 | 616.1 | 623.55 | 623.55 | 629.75 | 614.1 | 477,789 |
| July 31, 2026 | 604.4 | 611.25 | 611.25 | 614.95 | 601.15 | 486,222 |
| July 30, 2026 | 606.9 | 602.95 | 602.95 | 613.35 | 601 | 242,324 |
| July 29, 2026 | 612 | 604.6 | 604.6 | 616.3 | 600.1 | 382,782 |
| July 28, 2026 | 625 | 605.2 | 605.2 | 625.25 | 600.55 | 434,497 |
AD
