Shilpa Medicare Limited (BOM:530549)
India
· Delayed Price · Currency is INR 333.50
+1.10 (0.33%)
At close: Mar 9, 2026
Shilpa Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 325.00 | 336.90 | 324.85 | 332.40 | 332.40 | 2.91% | 10,152 |
| Mar 5, 2026 | 320.25 | 328.00 | 318.10 | 323.00 | 323.00 | 2.26% | 64,325 |
| Mar 4, 2026 | 316.00 | 320.45 | 312.35 | 315.85 | 315.85 | -2.41% | 8,996 |
| Mar 2, 2026 | 323.00 | 333.00 | 318.00 | 323.65 | 323.65 | -3.76% | 10,486 |
| Feb 27, 2026 | 336.50 | 340.95 | 330.55 | 336.30 | 336.30 | -1.23% | 13,820 |
| Feb 26, 2026 | 328.55 | 344.30 | 327.85 | 340.50 | 340.50 | 3.92% | 34,737 |
| Feb 25, 2026 | 321.05 | 331.00 | 321.05 | 327.65 | 327.65 | 2.42% | 7,550 |
| Feb 24, 2026 | 318.50 | 326.75 | 318.50 | 319.90 | 319.90 | -2.26% | 9,415 |
| Feb 23, 2026 | 324.45 | 328.90 | 317.05 | 327.30 | 327.30 | 0.88% | 6,464 |
| Feb 20, 2026 | 328.60 | 328.60 | 322.10 | 324.45 | 324.45 | -1.26% | 3,144 |
| Feb 19, 2026 | 330.40 | 333.85 | 326.35 | 328.60 | 328.60 | 0.05% | 10,760 |
| Feb 18, 2026 | 333.00 | 334.70 | 326.80 | 328.45 | 328.45 | -1.35% | 12,367 |
| Feb 17, 2026 | 326.05 | 334.75 | 324.05 | 332.95 | 332.95 | 1.22% | 9,665 |
| Feb 16, 2026 | 327.10 | 333.40 | 324.50 | 328.95 | 328.95 | 0.84% | 10,844 |
| Feb 13, 2026 | 321.00 | 335.55 | 315.60 | 326.20 | 326.20 | 0.90% | 15,722 |
| Feb 12, 2026 | 333.30 | 333.30 | 322.00 | 323.30 | 323.30 | -2.50% | 11,819 |
| Feb 11, 2026 | 339.80 | 339.80 | 330.30 | 331.60 | 331.60 | -2.37% | 12,619 |
| Feb 10, 2026 | 332.70 | 347.00 | 330.55 | 339.65 | 339.65 | 2.09% | 28,193 |
| Feb 9, 2026 | 359.95 | 359.95 | 326.65 | 332.70 | 332.70 | 5.80% | 94,350 |
| Feb 6, 2026 | 316.55 | 332.60 | 303.00 | 314.45 | 314.45 | -0.66% | 85,266 |
| Feb 5, 2026 | 312.30 | 317.45 | 308.90 | 316.55 | 316.55 | 1.36% | 9,619 |
| Feb 4, 2026 | 300.30 | 315.00 | 296.35 | 312.30 | 312.30 | 4.03% | 12,889 |
| Feb 3, 2026 | 310.00 | 310.00 | 295.00 | 300.20 | 300.20 | 4.53% | 51,298 |
| Feb 2, 2026 | 287.50 | 288.70 | 272.75 | 287.20 | 287.20 | -0.07% | 13,111 |
| Feb 1, 2026 | 290.00 | 327.95 | 275.95 | 287.40 | 287.40 | -0.88% | 433,962 |
| Jan 30, 2026 | 265.00 | 294.25 | 263.40 | 289.95 | 289.95 | 7.51% | 15,987 |
| Jan 29, 2026 | 274.10 | 275.00 | 268.45 | 269.70 | 269.70 | -1.21% | 7,657 |
| Jan 28, 2026 | 269.25 | 285.95 | 267.90 | 273.00 | 273.00 | 1.58% | 18,903 |
| Jan 27, 2026 | 267.05 | 270.05 | 260.00 | 268.75 | 268.75 | 0.88% | 13,061 |
| Jan 23, 2026 | 270.70 | 271.75 | 261.65 | 266.40 | 266.40 | -1.57% | 7,799 |
| Jan 22, 2026 | 272.15 | 283.15 | 268.10 | 270.65 | 270.65 | -0.75% | 31,392 |
| Jan 21, 2026 | 275.10 | 280.40 | 270.00 | 272.70 | 272.70 | -2.10% | 9,950 |
| Jan 20, 2026 | 288.75 | 292.00 | 276.45 | 278.55 | 278.55 | -3.93% | 5,320 |
| Jan 19, 2026 | 291.95 | 291.95 | 286.75 | 289.95 | 289.95 | -1.01% | 5,354 |
| Jan 16, 2026 | 294.20 | 297.10 | 288.30 | 292.90 | 292.90 | -0.44% | 10,743 |
| Jan 14, 2026 | 300.00 | 300.00 | 291.50 | 294.20 | 294.20 | -0.29% | 3,803 |
| Jan 13, 2026 | 297.60 | 299.15 | 293.00 | 295.05 | 295.05 | -0.82% | 5,898 |
| Jan 12, 2026 | 296.20 | 302.25 | 292.65 | 297.50 | 297.50 | -1.42% | 6,219 |
| Jan 9, 2026 | 305.80 | 306.55 | 297.90 | 301.80 | 301.80 | -1.37% | 9,792 |
| Jan 8, 2026 | 319.15 | 321.20 | 302.00 | 306.00 | 306.00 | -3.83% | 5,419 |
| Jan 7, 2026 | 318.20 | 320.00 | 315.30 | 318.20 | 318.20 | 0.03% | 4,490 |
| Jan 6, 2026 | 316.85 | 319.10 | 313.85 | 318.10 | 318.10 | 0.39% | 3,177 |
| Jan 5, 2026 | 317.20 | 321.35 | 315.05 | 316.85 | 316.85 | -0.95% | 14,287 |
| Jan 2, 2026 | 311.20 | 321.45 | 311.20 | 319.90 | 319.90 | 1.17% | 9,113 |
| Jan 1, 2026 | 321.00 | 324.30 | 314.15 | 316.20 | 316.20 | -1.56% | 13,920 |
| Dec 31, 2025 | 316.80 | 324.55 | 315.95 | 321.20 | 321.20 | 1.69% | 7,826 |
| Dec 30, 2025 | 319.30 | 323.00 | 313.25 | 315.85 | 315.85 | -1.40% | 13,819 |
| Dec 29, 2025 | 319.90 | 326.70 | 318.35 | 320.35 | 320.35 | 0.16% | 3,625 |
| Dec 26, 2025 | 318.00 | 322.75 | 314.15 | 319.85 | 319.85 | -0.20% | 11,403 |
| Dec 24, 2025 | 323.80 | 329.30 | 317.85 | 320.50 | 320.50 | -1.00% | 4,250 |
| Dec 23, 2025 | 329.40 | 329.50 | 322.75 | 323.75 | 323.75 | -2.13% | 3,424 |
| Dec 22, 2025 | 324.85 | 332.00 | 324.15 | 330.80 | 330.80 | 1.93% | 5,052 |
| Dec 19, 2025 | 320.90 | 326.00 | 315.75 | 324.55 | 324.55 | 1.14% | 5,892 |
| Dec 18, 2025 | 322.95 | 324.35 | 318.90 | 320.90 | 320.90 | -1.25% | 4,595 |
| Dec 17, 2025 | 325.95 | 326.05 | 319.50 | 324.95 | 324.95 | -0.31% | 4,147 |
| Dec 16, 2025 | 323.00 | 329.10 | 319.50 | 325.95 | 325.95 | 0.66% | 11,021 |
| Dec 15, 2025 | 331.20 | 331.20 | 323.00 | 323.80 | 323.80 | -2.23% | 15,845 |
| Dec 12, 2025 | 329.05 | 339.40 | 322.50 | 331.20 | 331.20 | 1.07% | 26,301 |
| Dec 11, 2025 | 331.70 | 333.00 | 325.60 | 327.70 | 327.70 | -1.21% | 3,921 |
| Dec 10, 2025 | 334.90 | 340.20 | 328.20 | 331.70 | 331.70 | -0.94% | 4,828 |
| Dec 9, 2025 | 323.60 | 336.90 | 323.20 | 334.85 | 334.85 | 3.48% | 19,938 |
| Dec 8, 2025 | 347.00 | 347.00 | 322.25 | 323.60 | 323.60 | -2.32% | 75,594 |
| Dec 5, 2025 | 334.00 | 335.90 | 330.05 | 331.30 | 331.30 | -0.79% | 4,064 |
| Dec 4, 2025 | 335.00 | 339.55 | 331.00 | 333.95 | 333.95 | -0.36% | 8,085 |
| Dec 3, 2025 | 341.05 | 341.70 | 334.35 | 335.15 | 335.15 | -1.48% | 5,796 |
| Dec 2, 2025 | 351.60 | 351.60 | 337.60 | 340.20 | 340.20 | -2.21% | 7,573 |
| Dec 1, 2025 | 341.85 | 353.45 | 341.85 | 347.90 | 347.90 | 1.78% | 13,791 |
| Nov 28, 2025 | 349.00 | 349.60 | 340.20 | 341.80 | 341.80 | -2.09% | 4,463 |
| Nov 27, 2025 | 349.05 | 353.40 | 347.75 | 349.10 | 349.10 | 0.42% | 3,642 |
| Nov 26, 2025 | 350.60 | 356.65 | 344.90 | 347.65 | 347.65 | -0.83% | 11,242 |
| Nov 25, 2025 | 353.05 | 356.20 | 348.00 | 350.55 | 350.55 | -0.64% | 8,325 |
| Nov 24, 2025 | 346.90 | 363.60 | 341.00 | 352.80 | 352.80 | 0.57% | 40,334 |
| Nov 21, 2025 | 356.45 | 356.45 | 348.80 | 350.80 | 350.80 | -1.59% | 9,282 |
| Nov 20, 2025 | 365.70 | 365.70 | 355.35 | 356.45 | 356.45 | -1.48% | 4,768 |
| Nov 19, 2025 | 365.65 | 365.65 | 351.80 | 361.80 | 361.80 | -1.11% | 14,598 |
| Nov 18, 2025 | 372.15 | 377.20 | 362.00 | 365.85 | 365.85 | -3.50% | 19,100 |
| Nov 17, 2025 | 376.60 | 385.10 | 373.00 | 379.10 | 379.10 | -0.13% | 23,249 |
| Nov 14, 2025 | 388.00 | 388.00 | 373.45 | 379.60 | 379.60 | -2.98% | 29,173 |
| Nov 13, 2025 | 402.00 | 414.45 | 387.10 | 391.25 | 391.25 | -2.10% | 47,157 |
| Nov 12, 2025 | 394.25 | 402.50 | 384.65 | 399.65 | 399.65 | 1.36% | 24,217 |
| Nov 11, 2025 | 386.50 | 397.00 | 378.65 | 394.30 | 394.30 | 2.63% | 28,705 |
| Nov 10, 2025 | 368.05 | 386.50 | 363.60 | 384.20 | 384.20 | 4.57% | 18,885 |
| Nov 7, 2025 | 363.05 | 374.10 | 360.85 | 367.40 | 367.40 | -0.64% | 11,991 |
| Nov 6, 2025 | 356.50 | 384.05 | 355.10 | 369.75 | 369.75 | 3.22% | 36,735 |
| Nov 4, 2025 | 372.45 | 372.50 | 356.05 | 358.20 | 358.20 | -2.76% | 125,901 |
| Nov 3, 2025 | 354.65 | 370.00 | 352.85 | 368.35 | 368.35 | 3.98% | 14,882 |
| Oct 31, 2025 | 360.80 | 362.65 | 351.50 | 354.25 | 354.25 | -1.86% | 9,313 |
| Oct 30, 2025 | 352.10 | 362.25 | 352.10 | 360.95 | 360.95 | 0.92% | 6,772 |
| Oct 29, 2025 | 363.00 | 365.95 | 355.30 | 357.65 | 357.65 | -0.76% | 5,800 |
| Oct 28, 2025 | 370.30 | 373.65 | 359.00 | 360.40 | 360.40 | -2.71% | 12,425 |
| Oct 27, 2025 | 364.00 | 372.20 | 360.95 | 370.45 | 370.45 | 2.04% | 8,984 |
| Oct 24, 2025 | 364.50 | 364.60 | 358.10 | 363.05 | 363.05 | -0.83% | 6,239 |
| Oct 23, 2025 | 370.00 | 370.00 | 360.50 | 366.10 | 366.10 | -0.79% | 9,323 |
| Oct 21, 2025 | 354.30 | 370.25 | 354.30 | 369.00 | 369.00 | 2.17% | 2,213 |
| Oct 20, 2025 | 355.00 | 363.95 | 351.00 | 361.15 | 361.15 | 1.39% | 11,253 |
| Oct 17, 2025 | 351.80 | 358.80 | 348.40 | 356.20 | 356.20 | -0.45% | 25,409 |
| Oct 16, 2025 | 356.00 | 366.00 | 349.50 | 357.80 | 357.80 | 0.10% | 570,974 |
| Oct 15, 2025 | 354.85 | 360.00 | 352.00 | 357.45 | 357.45 | 1.39% | 119,844 |
| Oct 14, 2025 | 364.00 | 365.00 | 341.40 | 352.55 | 352.55 | -3.46% | 48,998 |
| Oct 13, 2025 | 365.95 | 368.85 | 358.80 | 365.20 | 365.20 | -0.33% | 5,014 |