Shilpa Medicare Limited SHILPAMED
NSE · India · Health Technology
INR 1,064.00+16.80 (+1.60%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,064.10 | +1.61% | INR 1,044.00 | INR 1,095.00 | INR 1,034.60 | 1.69M |
| 2026-09-30 | INR 1,047.20 | -0.81% | INR 1,060.00 | INR 1,075.00 | INR 1,033.50 | 492.22K |
| 2026-09-29 | INR 1,055.75 | +2.97% | INR 1,033.10 | INR 1,071.10 | INR 1,018.70 | 875.49K |
| 2026-09-28 | INR 1,025.25 | +1.16% | INR 1,018.00 | INR 1,039.00 | INR 998.00 | 678.05K |
| 2026-09-25 | INR 1,013.45 | +0.61% | INR 1,028.00 | INR 1,045.55 | INR 1,001.50 | 604.53K |
| 2026-09-24 | INR 1,007.30 | -2.93% | INR 1,035.80 | INR 1,055.00 | INR 992.00 | 622.16K |
| 2026-09-23 | INR 1,037.70 | +0.44% | INR 1,040.00 | INR 1,054.00 | INR 1,010.00 | 613.63K |
| 2026-09-22 | INR 1,033.15 | -3.52% | INR 1,060.00 | INR 1,073.00 | INR 1,023.30 | 675.14K |
| 2026-09-21 | INR 1,070.80 | +4.87% | INR 1,021.10 | INR 1,075.00 | INR 1,017.60 | 1.48M |
| 2026-09-18 | INR 1,021.10 | +6.55% | INR 958.35 | INR 1,033.10 | INR 951.90 | 1.77M |
| 2026-09-17 | INR 958.35 | +3.26% | INR 923.00 | INR 963.00 | INR 923.00 | 819.68K |
| 2026-09-16 | INR 928.05 | +1.77% | INR 909.90 | INR 945.00 | INR 874.85 | 1.19M |
| 2026-09-15 | INR 911.90 | -5.12% | INR 968.00 | INR 968.75 | INR 902.25 | 756.74K |
| 2026-09-14 | INR 961.15 | 0.00% | INR 961.15 | INR 961.15 | INR 961.15 | 0 |
| 2026-09-11 | INR 961.15 | +2.26% | INR 935.00 | INR 975.00 | INR 910.00 | 1.47M |
| 2026-09-10 | INR 939.90 | -2.15% | INR 968.95 | INR 974.00 | INR 931.30 | 682.90K |
| 2026-09-09 | INR 960.60 | +0.07% | INR 959.90 | INR 974.95 | INR 954.10 | 694.98K |
| 2026-09-08 | INR 959.90 | +2.17% | INR 949.85 | INR 965.00 | INR 937.10 | 714.58K |
| 2026-09-07 | INR 939.50 | -2.56% | INR 974.00 | INR 980.10 | INR 923.00 | 1.09M |
| 2026-09-04 | INR 964.15 | +0.84% | INR 956.15 | INR 973.90 | INR 946.20 | 652.73K |
| 2026-09-03 | INR 956.15 | +2.97% | INR 935.00 | INR 966.45 | INR 923.60 | 1.87M |
| 2026-09-02 | INR 928.55 | +4.37% | INR 889.00 | INR 930.85 | INR 887.05 | 1.47M |
| 2026-09-01 | INR 889.70 | -6.28% | INR 950.00 | INR 952.00 | INR 874.00 | 2.24M |
| 2026-08-31 | INR 949.30 | +5.03% | INR 907.15 | INR 950.00 | INR 873.20 | 2.57M |
| 2026-08-28 | INR 903.80 | +0.22% | INR 901.00 | INR 910.00 | INR 890.70 | 879.30K |
| 2026-08-27 | INR 901.85 | +4.77% | INR 860.75 | INR 919.00 | INR 858.65 | 2.27M |
| 2026-08-26 | INR 860.75 | -0.09% | INR 864.00 | INR 868.40 | INR 851.05 | 732.89K |
| 2026-08-25 | INR 861.55 | +0.67% | INR 859.00 | INR 869.00 | INR 835.50 | 1.20M |
| 2026-08-24 | INR 855.80 | +5.01% | INR 819.00 | INR 866.65 | INR 811.25 | 3.01M |
| 2026-08-21 | INR 814.95 | -0.73% | INR 825.00 | INR 825.00 | INR 810.30 | 709.87K |
| 2026-08-20 | INR 820.95 | +1.63% | INR 814.00 | INR 834.10 | INR 808.35 | 1.31M |
| 2026-08-19 | INR 807.75 | -0.25% | INR 810.00 | INR 819.00 | INR 802.35 | 618.92K |
| 2026-08-18 | INR 809.80 | +0.06% | INR 808.00 | INR 823.00 | INR 807.80 | 606.33K |
| 2026-08-17 | INR 809.30 | -1.55% | INR 822.00 | INR 825.00 | INR 803.05 | 748.27K |
| 2026-08-14 | INR 822.00 | +1.85% | INR 811.60 | INR 825.00 | INR 810.05 | 1.04M |
| 2026-08-13 | INR 807.05 | +0.23% | INR 803.90 | INR 813.00 | INR 769.10 | 1.39M |
| 2026-08-12 | INR 805.20 | -1.77% | INR 819.50 | INR 820.95 | INR 800.10 | 977.91K |
| 2026-08-11 | INR 819.70 | +1.50% | INR 809.45 | INR 825.40 | INR 804.25 | 2.42M |
| 2026-08-10 | INR 807.55 | +6.29% | INR 770.30 | INR 819.00 | INR 770.30 | 6.38M |
| 2026-08-07 | INR 759.75 | +2.84% | INR 740.00 | INR 773.75 | INR 731.45 | 6.30M |
| 2026-08-06 | INR 738.80 | +2.36% | INR 739.10 | INR 786.15 | INR 730.30 | 20.73M |
| 2026-08-05 | INR 721.75 | +11.96% | INR 650.00 | INR 753.85 | INR 636.85 | 16.60M |
| 2026-08-04 | INR 644.65 | +3.38% | INR 622.95 | INR 655.75 | INR 621.25 | 1.44M |
| 2026-08-03 | INR 623.55 | +2.01% | INR 616.10 | INR 629.75 | INR 614.10 | 477.78K |
| 2026-07-31 | INR 611.25 | +1.38% | INR 604.40 | INR 614.95 | INR 601.15 | 486.21K |
| 2026-07-30 | INR 602.95 | -0.27% | INR 606.90 | INR 613.35 | INR 601.00 | 242.32K |
| 2026-07-29 | INR 604.60 | -0.10% | INR 612.00 | INR 616.30 | INR 600.10 | 382.78K |
| 2026-07-28 | INR 605.20 | -2.48% | INR 625.00 | INR 625.25 | INR 600.55 | 434.50K |
| 2026-07-27 | INR 620.60 | +2.38% | INR 615.00 | INR 626.50 | INR 607.10 | 305.42K |
| 2026-07-24 | INR 606.20 | +0.43% | INR 601.00 | INR 614.45 | INR 597.50 | 423.85K |
| 2026-07-23 | INR 603.60 | -1.59% | INR 609.00 | INR 624.40 | INR 601.00 | 483.11K |
| 2026-07-22 | INR 613.35 | -4.16% | INR 639.80 | INR 640.00 | INR 610.95 | 544.29K |
| 2026-07-21 | INR 640.00 | +2.33% | INR 630.00 | INR 642.00 | INR 615.20 | 508.55K |
| 2026-07-20 | INR 625.45 | +0.84% | INR 620.80 | INR 636.25 | INR 618.10 | 413.96K |
| 2026-07-17 | INR 620.25 | -2.76% | INR 635.00 | INR 638.00 | INR 617.10 | 484.52K |
| 2026-07-16 | INR 637.85 | -1.22% | INR 644.90 | INR 644.90 | INR 630.50 | 388.41K |
| 2026-07-15 | INR 645.75 | +3.44% | INR 629.90 | INR 648.00 | INR 628.05 | 741.08K |
| 2026-07-14 | INR 624.25 | -0.94% | INR 630.00 | INR 650.00 | INR 622.00 | 955.07K |
| 2026-07-13 | INR 630.20 | +0.49% | INR 624.05 | INR 634.00 | INR 615.85 | 382.97K |
| 2026-07-10 | INR 627.15 | +0.78% | INR 624.75 | INR 633.30 | INR 617.15 | 613.78K |
| 2026-07-09 | INR 622.30 | +4.53% | INR 599.00 | INR 632.80 | INR 595.40 | 1.34M |
| 2026-07-08 | INR 595.35 | -0.74% | INR 599.00 | INR 609.95 | INR 588.10 | 702.13K |
| 2026-07-07 | INR 599.80 | +0.52% | INR 601.85 | INR 603.20 | INR 589.50 | 393.23K |
| 2026-07-06 | INR 596.70 | -2.01% | INR 610.00 | INR 611.95 | INR 593.50 | 589.31K |
| 2026-07-03 | INR 608.95 | +1.35% | INR 603.00 | INR 610.00 | INR 593.90 | 1.30M |
| 2026-07-02 | INR 600.85 | +5.27% | INR 571.50 | INR 603.70 | INR 566.95 | 1.79M |
| 2026-07-01 | INR 570.75 | -4.62% | INR 588.00 | INR 588.00 | INR 561.50 | 1.98M |
| 2026-06-30 | INR 598.40 | +4.32% | INR 576.00 | INR 615.00 | INR 576.00 | 3.55M |
| 2026-06-29 | INR 573.60 | +0.35% | INR 571.60 | INR 592.80 | INR 556.95 | 1.34M |
| 2026-06-26 | INR 571.60 | 0.00% | INR 571.60 | INR 571.60 | INR 571.60 | 0 |
| 2026-06-25 | INR 571.60 | -1.39% | INR 584.00 | INR 584.00 | INR 569.70 | 459.30K |
| 2026-06-24 | INR 579.65 | -1.95% | INR 585.00 | INR 592.85 | INR 573.70 | 947.85K |
| 2026-06-23 | INR 591.15 | +7.88% | INR 549.00 | INR 598.90 | INR 548.20 | 4.17M |
| 2026-06-22 | INR 547.95 | -0.62% | INR 552.00 | INR 556.30 | INR 543.60 | 495.47K |
| 2026-06-19 | INR 551.35 | +1.05% | INR 545.60 | INR 558.85 | INR 542.05 | 543.71K |
| 2026-06-18 | INR 545.60 | -4.68% | INR 572.55 | INR 589.00 | INR 541.50 | 1.72M |
| 2026-06-17 | INR 572.40 | +3.61% | INR 556.80 | INR 577.35 | INR 552.50 | 1.32M |
| 2026-06-16 | INR 552.45 | +3.70% | INR 534.90 | INR 558.70 | INR 524.30 | 1.07M |
| 2026-06-15 | INR 532.75 | -2.56% | INR 554.80 | INR 557.95 | INR 524.05 | 865.19K |
| 2026-06-12 | INR 546.75 | +1.47% | INR 549.90 | INR 556.75 | INR 538.20 | 655.16K |
| 2026-06-11 | INR 538.85 | -3.57% | INR 553.00 | INR 568.80 | INR 535.95 | 695.28K |
| 2026-06-10 | INR 558.80 | -1.82% | INR 572.00 | INR 581.00 | INR 555.55 | 1.01M |
| 2026-06-09 | INR 569.15 | +6.88% | INR 536.90 | INR 578.80 | INR 533.00 | 1.41M |
| 2026-06-08 | INR 532.50 | -1.03% | INR 530.00 | INR 558.95 | INR 526.00 | 1.97M |
| 2026-06-05 | INR 538.05 | +2.33% | INR 530.15 | INR 543.00 | INR 524.40 | 1.78M |
| 2026-06-04 | INR 525.80 | +2.02% | INR 517.95 | INR 532.20 | INR 509.15 | 1.32M |
| 2026-06-03 | INR 515.40 | -0.38% | INR 521.00 | INR 525.00 | INR 502.40 | 1.78M |
| 2026-06-02 | INR 517.35 | +3.63% | INR 499.60 | INR 526.55 | INR 494.05 | 2.87M |
| 2026-06-01 | INR 499.25 | +0.06% | INR 504.50 | INR 509.80 | INR 493.40 | 776.76K |
| 2026-05-29 | INR 498.95 | +1.45% | INR 494.00 | INR 509.80 | INR 491.00 | 1.06M |