Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Shilpa Medicare Limited (SHILPAMED) Historical Prices

IN:SHILPAMED historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026956.25979.00930.65954.65954.65+2.09%72,0990.61
Oct 29, 2026936.25950.20924.25935.10935.10+0.38%36,3310.31
Oct 28, 2026909.95936.90906.70931.60931.60+3.16%18,3380.15
Oct 27, 2026910.95923.15894.85903.05903.05+0.25%28,9140.24
Oct 26, 2026874.95905.95862.00900.80900.80+4.40%87,4230.75
Oct 23, 2026865.65881.55837.90862.80862.80+0.18%48,6800.42
Oct 22, 2026839.95893.50821.00861.25861.25+1.93%64,6470.56
Oct 21, 2026857.25881.45836.25844.95844.95-3.54%93,7860.82
Oct 20, 2026875.95920.50857.45875.95875.95+0.00%00.00
Oct 19, 2026882.40920.50857.45875.95875.95-6.57%149,6011.28
Oct 16, 2026918.70960.85916.00937.50937.50+1.55%179,0931.57
Oct 15, 2026968.95968.95918.00923.20923.20-4.03%59,6450.53
Oct 14, 2026971.25982.75954.50961.95961.95-1.20%32,7390.29
Oct 13, 20261,025.451,025.45935.60973.60973.60-4.09%63,0540.56
Oct 12, 20261,045.001,047.801,008.001,015.101,015.10-0.51%21,9060.19
Oct 09, 20261,024.001,046.85993.651,020.351,020.35-0.57%37,1010.33
Oct 08, 20261,080.701,080.701,017.001,026.251,026.25-4.28%50,4470.45
Oct 07, 20261,075.751,086.101,054.051,072.101,072.10-0.03%279,4812.58
Oct 06, 20261,038.351,078.801,029.701,072.451,072.45+4.04%111,1281.03
Oct 05, 20261,080.051,080.051,020.001,030.801,030.80-3.09%27,7710.26
Oct 02, 20261,063.651,095.651,036.151,063.651,063.65+0.00%00.00
Oct 01, 20261,047.951,095.651,036.151,063.651,063.65+1.71%90,3870.84
Sep 30, 20261,049.751,075.001,032.001,045.751,045.75-1.03%32,0850.30
Sep 29, 20261,036.051,070.951,019.201,056.601,056.60+3.26%41,0280.38
Sep 28, 20261,013.751,038.10998.801,023.201,023.20+1.06%38,1360.35
Sep 25, 20261,021.201,045.101,007.001,012.451,012.45+0.46%52,4620.48
Sep 24, 20261,038.001,055.00992.901,007.851,007.85-2.82%35,4790.32
Sep 23, 20261,037.651,053.801,010.301,037.101,037.10+0.38%35,0420.32
Sep 22, 20261,069.251,072.001,025.001,033.201,033.20-3.52%58,6790.53
Sep 21, 20261,028.551,075.751,019.751,070.851,070.85+4.89%78,2080.71
Sep 18, 2026959.401,033.40952.851,020.901,020.90+6.63%77,0670.70
Sep 17, 2026920.05963.20920.05957.40957.40+3.21%44,5050.40
Sep 16, 2026909.00944.05875.95927.65927.65+1.73%162,5201.50
Sep 15, 2026965.10968.45903.70911.85911.85-5.20%64,0810.59
Sep 14, 2026961.85974.50910.05961.85961.85+0.00%00.00
Sep 11, 2026932.40974.50910.05961.85961.85+2.30%97,8090.90
Sep 10, 2026961.50973.95931.60940.25940.25-2.21%40,4650.37
Sep 09, 2026961.35974.65955.00961.45961.45+0.21%37,7360.35
Sep 08, 2026954.55964.85936.95959.40959.40+2.33%49,4410.46
Sep 07, 2026964.00980.65922.50937.60937.60-2.83%73,6590.68
Sep 04, 2026963.10974.90947.95964.95964.95+1.02%29,9580.28
Sep 03, 2026934.00966.65923.65955.85955.25+2.97%61,3590.56
Sep 02, 2026890.80931.00885.45928.30927.72+4.40%53,4510.49
Sep 01, 2026945.70952.20873.85889.20888.64-6.40%118,3821.08
Aug 31, 2026905.10951.10873.00950.05949.45+5.06%86,8760.80
Aug 28, 2026910.00910.00891.55904.25903.68+0.46%50,1270.46
Aug 27, 2026868.95913.50859.55900.10899.54+4.65%62,8710.57
Aug 26, 2026864.95868.75852.30860.10859.56-0.24%37,1510.34
Aug 25, 2026860.00868.10835.35862.15861.61+0.68%48,9850.45
Aug 24, 2026820.85866.70811.05856.30855.76+5.13%107,0660.99