Shilpa Medicare Limited (BOM:530549)
India
· Delayed Price · Currency is INR 408.05
-7.45 (-1.79%)
At close: Apr 28, 2026
Shilpa Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 413.50 | 418.00 | 406.45 | 408.05 | 408.05 | -1.79% | 19,064 |
| Apr 27, 2026 | 413.55 | 428.55 | 411.10 | 415.50 | 415.50 | 0.41% | 23,986 |
| Apr 24, 2026 | 436.95 | 436.95 | 412.25 | 413.80 | 413.80 | -3.22% | 35,725 |
| Apr 23, 2026 | 411.10 | 436.20 | 406.00 | 427.55 | 427.55 | 4.86% | 72,583 |
| Apr 22, 2026 | 404.90 | 412.00 | 396.95 | 407.75 | 407.75 | 0.70% | 26,727 |
| Apr 21, 2026 | 408.05 | 414.00 | 400.50 | 404.90 | 404.90 | -1.41% | 23,257 |
| Apr 20, 2026 | 417.00 | 429.30 | 404.00 | 410.70 | 410.70 | -0.21% | 46,908 |
| Apr 17, 2026 | 416.95 | 416.95 | 407.30 | 411.55 | 411.55 | 0.07% | 11,370 |
| Apr 16, 2026 | 414.20 | 420.25 | 406.80 | 411.25 | 411.25 | -0.80% | 14,586 |
| Apr 15, 2026 | 429.95 | 429.95 | 409.65 | 414.55 | 414.55 | -0.47% | 35,630 |
| Apr 13, 2026 | 414.95 | 422.95 | 405.30 | 416.50 | 416.50 | -0.81% | 21,890 |
| Apr 10, 2026 | 423.40 | 423.40 | 412.05 | 419.90 | 419.90 | 0.18% | 14,716 |
| Apr 9, 2026 | 402.20 | 426.00 | 396.00 | 419.15 | 419.15 | 4.10% | 38,471 |
| Apr 8, 2026 | 409.90 | 409.90 | 393.50 | 402.65 | 402.65 | 2.82% | 22,461 |
| Apr 7, 2026 | 390.00 | 396.20 | 385.50 | 391.60 | 391.60 | 0.12% | 13,704 |
| Apr 6, 2026 | 393.95 | 394.00 | 368.75 | 391.15 | 391.15 | 0.62% | 53,736 |
| Apr 2, 2026 | 369.00 | 392.50 | 364.05 | 388.75 | 388.75 | 3.89% | 29,377 |
| Apr 1, 2026 | 366.30 | 379.00 | 351.30 | 374.20 | 374.20 | 7.33% | 26,065 |
| Mar 30, 2026 | 343.40 | 353.50 | 338.80 | 348.65 | 348.65 | -0.37% | 35,378 |
| Mar 27, 2026 | 343.60 | 354.60 | 341.70 | 349.95 | 349.95 | 1.26% | 50,185 |
| Mar 25, 2026 | 335.50 | 352.20 | 335.50 | 345.60 | 345.60 | 2.01% | 100,388 |
| Mar 24, 2026 | 318.50 | 365.00 | 314.55 | 338.80 | 338.80 | 8.50% | 494,880 |
| Mar 23, 2026 | 317.40 | 320.00 | 311.50 | 312.25 | 312.25 | -3.54% | 29,136 |
| Mar 20, 2026 | 314.70 | 326.40 | 314.70 | 323.70 | 323.70 | 2.88% | 5,832 |
| Mar 19, 2026 | 320.60 | 325.05 | 313.50 | 314.65 | 314.65 | -3.07% | 20,653 |
| Mar 18, 2026 | 317.45 | 328.90 | 317.45 | 324.60 | 324.60 | 2.25% | 6,014 |
| Mar 17, 2026 | 318.30 | 320.25 | 314.65 | 317.45 | 317.45 | 0.38% | 6,966 |
| Mar 16, 2026 | 312.90 | 320.00 | 307.95 | 316.25 | 316.25 | 0.97% | 30,761 |
| Mar 13, 2026 | 338.70 | 338.70 | 311.70 | 313.20 | 313.20 | -5.99% | 19,107 |
| Mar 12, 2026 | 337.55 | 341.70 | 330.10 | 333.15 | 333.15 | -1.30% | 15,032 |
| Mar 11, 2026 | 340.45 | 348.75 | 334.80 | 337.55 | 337.55 | -0.41% | 21,872 |
| Mar 10, 2026 | 335.00 | 345.15 | 334.90 | 338.95 | 338.95 | 1.63% | 30,163 |
| Mar 9, 2026 | 332.35 | 335.90 | 318.00 | 333.50 | 333.50 | 0.33% | 11,682 |
| 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 |