Shilpa Medicare Limited (SHILPAMED.NS) NSE
388.90
+14.2(+3.79%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
388.90
+14.2(+3.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 370 | 388.9 | 388.9 | 393 | 364.15 | 836,442 |
| April 01, 2026 | 360 | 374.7 | 374.7 | 379.1 | 350.6 | 771,462 |
| March 30, 2026 | 345.1 | 348.9 | 348.9 | 352.9 | 338.05 | 658,192 |
| March 27, 2026 | 345 | 349.6 | 349.6 | 355 | 341.8 | 746,188 |
| March 25, 2026 | 338 | 345.3 | 345.3 | 352.65 | 337.65 | 1.05M |
| March 24, 2026 | 317 | 338 | 338 | 365 | 314.55 | 11.98M |
| March 23, 2026 | 320.15 | 312.35 | 312.35 | 320.4 | 311.05 | 251,143 |
| March 19, 2026 | 315 | 314.75 | 314.75 | 325.55 | 312 | 234,571 |
| March 18, 2026 | 320.3 | 324.6 | 324.6 | 328.7 | 318.15 | 152,262 |
| March 17, 2026 | 320 | 317.9 | 317.9 | 322 | 314.4 | 225,184 |
| March 16, 2026 | 312.8 | 316 | 316 | 320 | 308.3 | 415,011 |
| March 13, 2026 | 334 | 312.8 | 312.8 | 335.6 | 312 | 367,996 |
| March 12, 2026 | 335.25 | 332.3 | 332.3 | 341.45 | 328.3 | 484,369 |
| March 11, 2026 | 340 | 336 | 336 | 348.25 | 334.15 | 738,514 |
| March 10, 2026 | 335 | 338.65 | 338.65 | 345.45 | 333.45 | 758,443 |
| March 09, 2026 | 329.8 | 333.15 | 333.15 | 335.7 | 316.75 | 381,384 |
| March 06, 2026 | 325.45 | 333.1 | 333.1 | 336.85 | 325 | 312,300 |
| March 05, 2026 | 318 | 323.8 | 323.8 | 328 | 318 | 209,051 |
| March 02, 2026 | 315.9 | 323.55 | 323.55 | 334.05 | 315.9 | 233,347 |
| February 27, 2026 | 338 | 336.65 | 336.65 | 340.8 | 330.75 | 558,087 |
| February 26, 2026 | 327.45 | 339.75 | 339.75 | 344.5 | 327.45 | 799,741 |
| February 25, 2026 | 328 | 327.45 | 327.45 | 332 | 322.5 | 194,469 |
| February 24, 2026 | 326.75 | 320.55 | 320.55 | 326.75 | 318.45 | 180,248 |
| February 23, 2026 | 324.85 | 326.75 | 326.75 | 329.05 | 317.3 | 210,320 |
| February 20, 2026 | 328.9 | 324.8 | 0 | 328.9 | 322.1 | 175,793 |
| February 19, 2026 | 328.8 | 328.8 | 0 | 334.4 | 326 | 216,419 |
| February 18, 2026 | 335 | 328.8 | 0 | 336.9 | 326.45 | 186,934 |
| February 17, 2026 | 329.4 | 333.6 | 0 | 334.45 | 324.9 | 128,781 |
| February 16, 2026 | 326.8 | 329.4 | 0 | 333.55 | 324.4 | 263,247 |
| February 13, 2026 | 320.8 | 326.8 | 0 | 336.25 | 316 | 463,872 |
| February 12, 2026 | 332 | 323.15 | 0 | 332.2 | 322.05 | 151,515 |
| February 11, 2026 | 339.8 | 331.5 | 0 | 339.8 | 330 | 232,854 |
| February 10, 2026 | 332.6 | 339.7 | 0 | 347 | 329.95 | 1.1M |
| February 09, 2026 | 329 | 332.6 | 0 | 350.9 | 325 | 2.64M |
| February 06, 2026 | 316.05 | 315.9 | 0 | 332 | 302.1 | 2.1M |
| February 05, 2026 | 311.5 | 315.9 | 0 | 318 | 308.8 | 171,269 |
| February 04, 2026 | 301 | 313.1 | 0 | 315.55 | 296.4 | 276,088 |
| February 03, 2026 | 310 | 299.95 | 0 | 310 | 294.75 | 470,464 |
| February 02, 2026 | 288 | 287.45 | 0 | 289.45 | 272 | 435,175 |
| February 01, 2026 | 294.75 | 288.1 | 0 | 325.3 | 275.5 | 5.44M |
| January 30, 2026 | 267.8 | 288.95 | 0 | 295 | 263.1 | 700,252 |
| January 29, 2026 | 275.85 | 269.95 | 0 | 275.9 | 268.35 | 166,224 |
| January 28, 2026 | 268 | 273.7 | 0 | 284.5 | 267.5 | 626,616 |
| January 27, 2026 | 270.05 | 268.35 | 0 | 270.2 | 259.5 | 224,665 |
| January 23, 2026 | 274.45 | 267 | 0 | 274.45 | 261.15 | 242,372 |
| January 22, 2026 | 270.15 | 270.1 | 0 | 283.2 | 268.1 | 367,974 |
| January 21, 2026 | 275 | 272.15 | 0 | 281.3 | 268.5 | 501,386 |
| January 20, 2026 | 290 | 279.2 | 0 | 290.5 | 277.1 | 208,140 |
| January 19, 2026 | 291.05 | 289.85 | 0 | 291.85 | 286.5 | 135,987 |
| January 16, 2026 | 294.45 | 291.8 | 0 | 296.85 | 288.1 | 240,444 |
| January 14, 2026 | 294.1 | 294.15 | 0 | 296.8 | 291.35 | 133,465 |
| January 13, 2026 | 297.9 | 294.9 | 0 | 299.4 | 292.6 | 124,428 |
| January 12, 2026 | 297 | 297.65 | 0 | 302.2 | 292.25 | 176,443 |
| January 09, 2026 | 305.7 | 301.65 | 0 | 307.1 | 296.85 | 456,884 |
| January 08, 2026 | 318.2 | 305.7 | 0 | 321.15 | 301.35 | 192,446 |
| January 07, 2026 | 319.95 | 318.15 | 0 | 320.15 | 315 | 116,422 |
| January 06, 2026 | 317 | 318.3 | 0 | 319.5 | 313.55 | 117,663 |
| January 05, 2026 | 319.75 | 317 | 0 | 321.5 | 315.05 | 188,297 |
| January 02, 2026 | 315 | 319.8 | 0 | 321.45 | 313.95 | 169,519 |
| January 01, 2026 | 320 | 315.85 | 0 | 324.55 | 314.3 | 189,542 |