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
Aug 29, 2025
858.00
868.50
840.00
846.35
846.35
+0.87%
3,009
0.38
Aug 28, 2025
823.00
848.00
803.00
839.05
839.05
+1.89%
4,811
0.57
Aug 26, 2025
849.35
849.35
812.10
823.45
823.45
-3.19%
5,768
0.66
Aug 25, 2025
863.95
863.95
832.15
850.60
850.60
+0.15%
2,179
0.22
Aug 22, 2025
855.00
868.00
840.05
849.35
849.35
-0.31%
3,186
0.26
Aug 21, 2025
862.45
880.00
840.10
851.95
851.95
-0.62%
8,850
0.71
Aug 20, 2025
869.00
879.45
846.65
857.25
857.25
-1.21%
3,026
0.23
Aug 19, 2025
879.75
894.00
865.30
867.75
867.75
-1.40%
4,145
0.31
Aug 18, 2025
915.00
928.65
875.00
880.10
880.10
-2.91%
4,532
0.34
Aug 14, 2025
944.95
944.95
898.00
906.45
906.45
-0.03%
19,850
1.52
Aug 13, 2025
870.00
917.40
858.00
906.75
906.75
+3.78%
21,862
1.70
Aug 12, 2025
890.00
890.00
851.25
873.75
873.75
+0.05%
4,645
0.36
Aug 11, 2025
868.00
873.35
830.00
873.35
873.35
+5.00%
4,824
0.37
Aug 08, 2025
828.40
855.00
805.15
831.80
831.80
+1.46%
2,373
0.18
Aug 07, 2025
802.00
840.00
781.15
819.80
819.80
-0.26%
9,792
0.76
Aug 06, 2025
860.00
860.00
820.50
821.95
821.95
-4.83%
5,526
0.42
Aug 05, 2025
832.00
870.00
832.00
863.65
863.65
+1.32%
3,088
0.23
Aug 04, 2025
845.05
869.30
845.05
852.40
852.40
-0.57%
2,802
0.21
Aug 01, 2025
884.95
884.95
855.00
857.25
857.25
-2.99%
2,225
0.17
Jul 31, 2025
876.50
914.45
872.00
883.70
883.70
-3.70%
2,869
0.21
Jul 30, 2025
899.95
923.20
892.50
917.65
917.65
+2.59%
1,419
0.10
Jul 29, 2025
867.00
900.05
867.00
894.50
894.50
+0.55%
2,491
0.18
Jul 28, 2025
916.85
945.00
871.55
889.60
889.60
-1.92%
5,300
0.38
Jul 25, 2025
905.50
922.00
891.30
907.00
907.00
+0.17%
6,855
0.50
Jul 24, 2025
910.60
925.00
900.00
905.50
905.50
-0.87%
1,005
0.07
Jul 23, 2025
913.40
924.95
906.10
913.45
913.45
<+0.01%
1,073
0.07
Jul 22, 2025
920.00
934.90
905.00
913.40
913.40
-0.23%
1,526
0.10
Jul 21, 2025
924.95
935.90
899.00
915.55
915.55
0.00%
3,617
0.24
Jul 18, 2025
926.20
928.00
901.00
915.55
915.55
-1.15%
8,350
0.56
Jul 17, 2025
925.85
937.45
908.00
926.20
926.20
-0.44%
4,082
0.28
Jul 16, 2025
891.00
939.10
880.00
930.30
930.30
+4.01%
22,413
1.55
Jul 15, 2025
914.85
914.85
891.25
894.40
894.40
-1.22%
2,093
0.14
Jul 14, 2025
912.00
912.00
877.00
905.45
905.45
+1.07%
4,092
0.28
Jul 11, 2025
886.00
914.20
871.25
895.85
895.85
+2.89%
19,995
1.37
Jul 10, 2025
852.00
879.00
846.05
870.70
870.70
+2.76%
2,996
0.20
Jul 09, 2025
860.00
878.00
841.25
847.30
847.30
-1.61%
5,159
0.35
Jul 08, 2025
882.00
889.80
860.00
861.20
861.20
-2.83%
2,705
0.18
Jul 07, 2025
900.00
915.95
885.00
886.25
886.25
-1.41%
4,566
0.29
Jul 04, 2025
890.35
901.90
880.35
898.95
898.95
+1.26%
4,915
0.31
Jul 03, 2025
866.50
896.00
866.50
887.75
887.75
+1.23%
2,697
0.17
Jul 02, 2025
880.00
889.90
861.20
876.95
876.95
+0.39%
3,067
0.19
Jul 01, 2025
909.00
909.00
870.00
873.50
873.50
-1.01%
2,296
0.14
Jun 30, 2025
869.00
900.00
865.10
882.40
882.40
+2.46%
6,015
0.38
Jun 27, 2025
868.00
879.00
850.00
861.20
861.20
-0.95%
5,582
0.35
Jun 26, 2025
857.90
888.00
853.00
869.50
869.50
+1.73%
4,798
0.30
Jun 25, 2025
869.00
887.85
825.10
854.75
854.75
-1.32%
7,340
0.43
Jun 24, 2025
900.00
909.95
845.35
866.15
866.15
-1.71%
7,497
0.43
Jun 23, 2025
881.05
884.00
860.30
881.25
881.25
-0.37%
5,272
0.30
Jun 20, 2025
890.00
908.70
854.05
884.50
884.50
-0.60%
3,134
0.17
Jun 19, 2025
917.95
917.95
878.00
889.80
889.80
-3.26%
9,056
0.49
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