tiprankstipranks
Trending News
More News >
Shilpa Medicare Limited (IN:SHILPAMED)
:SHILPAMED
India Market
Advertisement

Shilpa Medicare Limited (SHILPAMED) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2025
363.00
365.95
355.30
357.65
357.65
-0.76%
5,800
0.24
Oct 28, 2025
370.30
373.65
359.00
360.40
360.40
-2.71%
12,425
0.52
Oct 27, 2025
364.00
372.20
360.95
370.45
370.45
+2.04%
8,984
0.38
Oct 24, 2025
364.50
364.60
358.10
363.05
363.05
-0.83%
6,239
0.26
Oct 23, 2025
370.00
370.00
360.50
366.10
366.10
-0.79%
9,323
0.40
Oct 21, 2025
354.30
370.25
354.30
369.00
369.00
+2.17%
2,213
0.09
Oct 20, 2025
355.00
363.95
351.00
361.15
361.15
+1.39%
11,253
0.47
Oct 17, 2025
351.80
358.80
348.40
356.20
356.20
-0.45%
25,409
1.08
Oct 16, 2025
356.00
366.00
349.50
357.80
357.80
+0.10%
570,974
37.83
Oct 15, 2025
354.85
360.00
352.00
357.45
357.45
+1.39%
119,844
9.04
Oct 14, 2025
364.00
365.00
341.40
352.55
352.55
-3.46%
48,998
3.89
Oct 13, 2025
365.95
368.85
358.80
365.20
365.20
-0.33%
5,014
0.38
Oct 10, 2025
374.35
374.35
364.00
366.40
366.40
-0.89%
12,657
0.97
Oct 09, 2025
359.05
375.95
348.15
369.70
369.70
+3.54%
26,847
2.10
Oct 08, 2025
365.10
371.05
356.00
357.05
357.05
-3.16%
17,357
1.38
Oct 07, 2025
374.55
379.45
364.05
368.70
368.70
-2.37%
21,867
1.76
Oct 06, 2025
382.00
386.00
375.50
377.65
377.65
-2.04%
8,840
0.71
Oct 03, 2025
400.05
407.95
380.00
385.50
385.50
-1.28%
14,908
1.21
Oct 01, 2025
388.35
392.05
379.05
390.50
390.50
+3.52%
15,954
1.32
Sep 30, 2025
389.50
390.13
374.03
377.23
377.22
-1.64%
49,540
4.35
Sep 29, 2025
380.13
391.38
379.63
383.53
383.52
-0.45%
10,964
0.96
Sep 26, 2025
395.03
395.03
378.50
385.25
385.25
-2.92%
27,982
2.51
Sep 25, 2025
407.50
410.00
389.00
396.85
396.85
-2.31%
26,474
2.43
Sep 24, 2025
414.00
416.13
405.05
406.25
406.25
-1.58%
32,776
3.09
Sep 23, 2025
411.50
429.05
410.33
412.78
412.78
+1.02%
25,502
2.45
Sep 22, 2025
412.50
416.00
405.90
408.63
408.62
-1.05%
10,466
1.00
Sep 19, 2025
411.48
417.53
408.00
412.98
412.98
+1.04%
5,940
0.57
Sep 18, 2025
414.60
414.60
404.93
408.73
408.72
-0.39%
6,590
0.62
Sep 17, 2025
414.08
415.13
405.95
410.33
410.32
-0.56%
5,022
0.47
Sep 16, 2025
414.43
418.75
409.10
413.13
412.62
+0.31%
3,154
0.29
Sep 15, 2025
411.53
415.28
404.43
412.35
411.85
-0.19%
10,704
0.92
Sep 12, 2025
419.03
419.10
412.50
413.65
413.15
-0.75%
7,920
0.63
Sep 11, 2025
423.98
427.50
415.00
417.28
416.77
+0.09%
14,920
1.17
Sep 10, 2025
417.50
429.00
412.75
417.43
416.92
+0.87%
11,342
0.86
Sep 09, 2025
425.05
427.50
409.50
414.33
413.82
-2.41%
24,690
1.78
Sep 08, 2025
414.00
433.00
414.00
425.08
424.56
+0.84%
2,216
0.15
Sep 05, 2025
418.45
429.43
417.50
422.05
421.54
+0.98%
4,047
0.27
Sep 04, 2025
420.00
425.00
414.08
418.45
417.94
-0.59%
3,346
0.22
Sep 03, 2025
422.50
425.00
420.25
421.45
420.94
+0.54%
4,400
0.29
Sep 02, 2025
427.00
427.00
414.50
419.68
419.17
-0.94%
3,948
0.26
Sep 01, 2025
423.25
427.00
412.50
424.18
423.66
+0.36%
11,742
0.77
Aug 29, 2025
429.00
434.25
420.00
423.18
422.66
+0.99%
6,018
0.38
Aug 28, 2025
411.50
424.00
401.50
419.53
419.02
+2.02%
9,622
0.57
Aug 26, 2025
424.68
424.68
406.05
411.73
411.23
-3.07%
11,536
0.66
Aug 25, 2025
431.98
431.98
416.08
425.30
424.78
+0.27%
4,358
0.22
Aug 22, 2025
427.50
434.00
420.03
424.68
424.16
-0.18%
6,372
0.26
Aug 21, 2025
431.23
440.00
420.05
425.98
425.46
-0.50%
17,700
0.71
Aug 20, 2025
434.50
439.73
423.33
428.63
428.11
-1.09%
6,052
0.23
Aug 19, 2025
439.88
447.00
432.65
433.88
433.35
-1.28%
8,290
0.31
Aug 18, 2025
457.50
464.33
437.50
440.05
439.52
-2.79%
9,064
0.34
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis