NSE - Delayed Quote
INR
Shilpa Medicare Limited (SHILPAMED.NS)
960.00
+24.40
(+2.61%)
At close: October 30 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
955.90
979.80
930.30
955.60
955.60
903,854
Oct 29, 2026
932.00
949.80
922.90
935.60
935.60
386,410
Oct 28, 2026
909.00
937.30
906.00
932.00
932.00
573,684
Oct 27, 2026
912.60
924.00
895.10
904.70
904.70
408,611
Oct 26, 2026
880.00
908.90
860.00
900.80
900.80
871,846
Oct 23, 2026
860.80
883.00
838.80
864.30
864.30
955,725
Oct 22, 2026
826.30
894.20
820.40
860.80
860.80
1,494,659
Oct 21, 2026
855.10
882.90
835.80
845.20
845.20
1,415,259
Oct 19, 2026
890.00
919.90
855.20
876.20
876.20
2,330,469
Oct 16, 2026
920.00
962.00
913.00
937.60
937.60
722,906
Oct 15, 2026
967.90
969.50
917.50
922.10
922.10
835,874
Oct 14, 2026
973.00
984.70
953.60
962.10
962.10
533,992
Oct 13, 2026
1,018.00
1,024.00
935.00
973.60
973.60
1,326,735
Oct 12, 2026
1,045.00
1,046.90
1,007.60
1,013.90
1,013.90
352,036
Oct 9, 2026
1,025.40
1,048.20
991.40
1,021.70
1,021.70
397,778
Oct 8, 2026
1,077.50
1,077.50
1,016.00
1,025.30
1,025.30
677,879
Oct 7, 2026
1,072.40
1,086.80
1,055.10
1,071.20
1,071.20
433,185
Oct 6, 2026
1,028.10
1,079.90
1,026.10
1,073.70
1,073.70
587,086
Oct 5, 2026
1,069.00
1,081.90
1,020.20
1,031.20
1,031.20
870,692
Oct 1, 2026
1,044.00
1,095.00
1,034.60
1,064.10
1,064.10
1,687,680
Sep 30, 2026
1,060.00
1,075.00
1,033.50
1,047.20
1,047.20
492,219
Sep 29, 2026
1,033.10
1,071.10
1,018.70
1,055.75
1,055.75
875,494
Sep 28, 2026
1,018.00
1,039.00
998.00
1,025.25
1,025.25
678,050
Sep 25, 2026
1,028.00
1,045.55
1,001.50
1,013.45
1,013.45
604,526
Sep 24, 2026
1,035.80
1,055.00
992.00
1,007.30
1,007.30
622,161
Sep 23, 2026
1,040.00
1,054.00
1,010.00
1,037.70
1,037.70
613,628
Sep 22, 2026
1,060.00
1,073.00
1,023.30
1,033.15
1,033.15
675,143
Sep 21, 2026
1,021.10
1,075.00
1,017.60
1,070.80
1,070.80
1,476,205
Sep 18, 2026
958.35
1,033.10
951.90
1,021.10
1,021.10
1,766,385
Sep 17, 2026
923.00
963.00
923.00
958.35
958.35
819,680
Sep 16, 2026
909.90
945.00
874.85
928.05
928.05
1,187,365
Sep 15, 2026
968.00
968.75
902.25
911.90
911.90
756,740
Sep 11, 2026
935.00
975.00
910.00
961.15
961.15
1,471,659
Sep 10, 2026
968.95
974.00
931.30
939.90
939.90
682,900
Sep 9, 2026
959.90
974.95
954.10
960.60
960.60
694,978
Sep 8, 2026
949.85
965.00
937.10
959.90
959.90
714,579
Sep 7, 2026
974.00
980.10
923.00
939.50
939.50
1,088,314
Sep 4, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
956.15
973.90
946.20
964.15
964.15
652,726
Sep 3, 2026
935.00
966.45
923.60
956.15
955.55
1,865,429
Sep 2, 2026
889.00
930.85
887.05
928.55
927.97
1,465,404
Sep 1, 2026
950.00
952.00
874.00
889.70
889.14
2,236,296
Aug 31, 2026
907.15
950.00
873.20
949.30
948.70
2,572,207
Aug 28, 2026
901.00
910.00
890.70
903.80
903.23
879,302
Aug 27, 2026
860.75
919.00
858.65
901.85
901.28
2,274,142
Aug 26, 2026
864.00
868.40
851.05
860.75
860.21
732,892
Aug 25, 2026
859.00
869.00
835.50
861.55
861.01
1,201,334
Aug 24, 2026
819.00
866.65
811.25
855.80
855.26
3,006,284
Aug 21, 2026
825.00
825.00
810.30
814.95
814.44
709,865
Aug 20, 2026
814.00
834.10
808.35
820.95
820.43
1,309,015
Aug 19, 2026
810.00
819.00
802.35
807.75
807.24
618,924
Aug 18, 2026
808.00
823.00
807.80
809.80
809.29
606,331
Aug 17, 2026
822.00
825.00
803.05
809.30
808.79
748,269
Aug 14, 2026
811.60
825.00
810.05
822.00
821.48
1,036,681
Aug 13, 2026
803.90
813.00
769.10
807.05
806.54
1,393,365
Aug 12, 2026
819.50
820.95
800.10
805.20
804.69
977,909
Aug 11, 2026
809.45
825.40
804.25
819.70
819.19
2,415,553
Aug 10, 2026
770.30
819.00
770.30
807.55
807.04
6,377,695
Aug 7, 2026
740.00
773.75
731.45
759.75
759.27
6,303,820
Aug 6, 2026
739.10
786.15
730.30
738.80
738.34
20,729,663
Aug 5, 2026
650.00
753.85
636.85
721.75
721.30
16,598,958
Aug 4, 2026
622.95
655.75
621.25
644.65
644.25
1,440,785
Aug 3, 2026
616.10
629.75
614.10
623.55
623.16
477,775
Jul 31, 2026
604.40
614.95
601.15
611.25
610.87
486,209
Jul 30, 2026
606.90
613.35
601.00
602.95
602.57
242,324
Jul 29, 2026
612.00
616.30
600.10
604.60
604.22
382,782
Jul 28, 2026
625.00
625.25
600.55
605.20
604.82
434,497
Jul 27, 2026
615.00
626.50
607.10
620.60
620.21
305,420
Jul 24, 2026
601.00
614.45
597.50
606.20
605.82
423,846
Jul 23, 2026
609.00
624.40
601.00
603.60
603.22
483,107
Jul 22, 2026
639.80
640.00
610.95
613.35
612.97
544,293
Jul 21, 2026
630.00
642.00
615.20
640.00
639.60
508,552
Jul 20, 2026
620.80
636.25
618.10
625.45
625.06
413,962
Jul 17, 2026
635.00
638.00
617.10
620.25
619.86
484,523
Jul 16, 2026
644.90
644.90
630.50
637.85
637.45
388,406
Jul 15, 2026
629.90
648.00
628.05
645.75
645.34
741,076
Jul 14, 2026
630.00
650.00
622.00
624.25
623.86
955,072
Jul 13, 2026
624.05
634.00
615.85
630.20
629.80
382,968
Jul 10, 2026
624.75
633.30
617.15
627.15
626.76
613,784
Jul 9, 2026
599.00
632.80
595.40
622.30
621.91
1,340,047
Jul 8, 2026
599.00
609.95
588.10
595.35
594.98
702,134
Jul 7, 2026
601.85
603.20
589.50
599.80
599.42
393,227
Jul 6, 2026
610.00
611.95
593.50
596.70
596.33
589,308
Jul 3, 2026
603.00
610.00
593.90
608.95
608.57
1,296,612
Jul 2, 2026
571.50
603.70
566.95
600.85
600.47
1,794,352
Jul 1, 2026
588.00
588.00
561.50
570.75
570.39
1,977,694
Jun 30, 2026
576.00
615.00
576.00
598.40
598.02
3,552,560
Jun 29, 2026
571.60
592.80
556.95
573.60
573.24
1,341,120
Jun 25, 2026
584.00
584.00
569.70
571.60
571.24
459,304
Jun 24, 2026
585.00
592.85
573.70
579.65
579.29
947,852
Jun 23, 2026
549.00
598.90
548.20
591.15
590.78
4,170,959
Jun 22, 2026
552.00
556.30
543.60
547.95
547.61
495,474
Jun 19, 2026
545.60
558.85
542.05
551.35
551.00
543,714
Jun 18, 2026
572.55
589.00
541.50
545.60
545.26
1,718,831
Jun 17, 2026
556.80
577.35
552.50
572.40
572.04
1,320,326
Jun 16, 2026
534.90
558.70
524.30
552.45
552.10
1,073,301
Jun 15, 2026
554.80
557.95
524.05
532.75
532.42
865,187
Jun 12, 2026
549.90
556.75
538.20
546.75
546.41
655,163
Jun 11, 2026
553.00
568.80
535.95
538.85
538.51
695,284
Jun 10, 2026
572.00
581.00
555.55
558.80
558.45
1,008,532
Jun 9, 2026
536.90
578.80
533.00
569.15
568.79
1,408,216
Jun 8, 2026
530.00
558.95
526.00
532.50
532.17
1,973,789
Jun 5, 2026
530.15
543.00
524.40
538.05
537.71
1,777,281
Jun 4, 2026
517.95
532.20
509.15
525.80
525.47
1,316,326
Jun 3, 2026
521.00
525.00
502.40
515.40
515.08
1,776,974
Jun 2, 2026
499.60
526.55
494.05
517.35
517.03
2,867,786
Jun 1, 2026
504.50
509.80
493.40
499.25
498.94
776,759
May 29, 2026
494.00
509.80
491.00
498.95
498.64
1,060,865
May 27, 2026
505.00
506.90
483.35
491.80
491.49
1,055,210
May 26, 2026
515.00
519.00
492.15
504.85
504.53
1,613,808
May 25, 2026
500.00
529.80
495.90
512.15
511.83
4,464,797
May 22, 2026
479.80
518.55
475.10
490.25
489.94
5,250,173
May 21, 2026
479.90
486.85
468.05
474.65
474.35
634,358
May 20, 2026
471.15
483.80
466.85
476.30
476.00
379,251
May 19, 2026
476.95
490.75
464.15
472.45
472.15
552,666
May 18, 2026
479.00
493.20
473.05
476.20
475.90
1,004,118
May 15, 2026
452.30
491.95
450.00
478.40
478.10
2,449,910
May 14, 2026
438.35
453.80
432.50
450.50
450.22
473,377
May 13, 2026
439.00
452.50
435.05
438.85
438.57
505,122
May 12, 2026
459.55
459.55
433.70
438.65
438.37
423,159
May 11, 2026
434.25
478.00
426.15
456.15
455.86
1,791,376
May 8, 2026
438.00
447.70
432.05
437.00
436.73
692,480
May 7, 2026
443.80
451.00
437.00
441.70
441.42
412,493
May 6, 2026
424.40
448.90
424.35
441.90
441.62
1,008,040
May 5, 2026
415.85
436.35
408.05
424.40
424.13
990,280
May 4, 2026
410.65
425.95
409.00
418.70
418.44
420,018
Apr 30, 2026
404.05
414.95
400.90
406.65
406.39
336,460
Apr 29, 2026
409.00
413.15
400.60
404.05
403.80
210,978
Apr 28, 2026
415.15
418.50
405.10
407.80
407.54
280,467
Apr 27, 2026
408.60
429.00
407.00
415.20
414.94
384,799
Apr 24, 2026
434.85
435.35
412.00
413.90
413.64
419,992
Apr 23, 2026
407.90
436.40
405.05
427.60
427.33
1,408,070
Apr 22, 2026
400.90
413.80
396.50
408.35
408.09
391,334
Apr 21, 2026
412.60
414.00
400.40
405.25
405.00
313,476
Apr 20, 2026
415.00
429.90
402.90
411.25
410.99
595,035
Apr 17, 2026
410.00
416.65
407.00
410.55
410.29
283,391
Apr 16, 2026
415.95
420.05
406.95
412.00
411.74
247,601
Apr 15, 2026
420.00
424.45
409.00
414.20
413.94
521,309
Apr 13, 2026
410.05
423.00
404.55
415.90
415.64
236,532
Apr 10, 2026
424.00
425.00
412.05
420.10
419.84
360,050
Apr 9, 2026
401.40
426.90
395.00
419.00
418.74
763,895
Apr 8, 2026
409.75
410.00
393.20
403.70
403.45
450,324
Apr 7, 2026
392.90
396.90
385.90
391.35
391.10
279,263
Apr 6, 2026
388.90
394.45
368.45
391.50
391.25
647,462
Apr 2, 2026
370.00
393.00
364.15
388.90
388.66
836,311
Apr 1, 2026
360.00
379.10
350.60
374.70
374.46
771,146
Mar 30, 2026
345.10
352.90
338.05
348.90
348.68
654,877
Mar 27, 2026
345.00
355.00
341.80
349.60
349.38
746,179
Mar 25, 2026
338.00
352.65
337.65
345.30
345.08
1,046,466
Mar 24, 2026
317.00
365.00
314.55
338.00
337.79
11,979,792
Mar 23, 2026
320.15
320.40
311.05
312.35
312.15
250,651
Mar 20, 2026
319.00
327.45
315.60
323.25
323.05
239,559
Mar 19, 2026
315.00
325.55
312.00
314.75
314.55
234,571
Mar 18, 2026
320.30
328.70
318.15
324.60
324.40
152,219
Mar 17, 2026
320.00
322.00
314.40
317.90
317.70
225,178
Mar 16, 2026
312.80
320.00
308.30
316.00
315.80
414,960
Mar 13, 2026
334.00
335.60
312.00
312.80
312.60
367,996
Mar 12, 2026
335.25
341.45
328.30
332.30
332.09
484,227
Mar 11, 2026
340.00
348.25
334.15
336.00
335.79
738,359
Mar 10, 2026
335.00
345.45
333.45
338.65
338.44
758,443
Mar 9, 2026
329.80
335.70
316.75
333.15
332.94
381,297
Mar 6, 2026
325.45
336.85
325.00
333.10
332.89
311,941
Mar 5, 2026
318.00
328.00
318.00
323.80
323.60
209,024
Mar 4, 2026
319.85
320.20
311.95
315.70
315.50
341,452
Mar 2, 2026
315.90
334.05
315.90
323.55
323.35
233,106
Feb 27, 2026
338.00
340.80
330.75
336.65
336.44
558,087
Feb 26, 2026
327.45
344.50
327.45
339.75
339.54
799,676
Feb 25, 2026
328.00
332.00
322.50
327.45
327.24
194,423
Feb 24, 2026
326.75
326.75
318.45
320.55
320.35
180,159
Feb 23, 2026
324.85
329.05
317.30
326.75
326.54
210,018
Feb 20, 2026
328.90
328.90
322.10
324.80
324.60
175,724
Feb 19, 2026
328.80
334.40
326.00
328.80
328.59
216,419
Feb 18, 2026
335.00
336.90
326.45
328.80
328.59
186,914
Feb 17, 2026
329.40
334.45
324.90
333.60
333.39
128,781
Feb 16, 2026
326.80
333.55
324.40
329.40
329.19
263,243
Feb 13, 2026
320.80
336.25
316.00
326.80
326.59
463,824
Feb 12, 2026
332.00
332.20
322.05
323.15
322.95
151,451
Feb 11, 2026
339.80
339.80
330.00
331.50
331.29
232,744
Feb 10, 2026
332.60
347.00
329.95
339.70
339.49
1,103,202
Feb 9, 2026
329.00
350.90
325.00
332.60
332.39
2,635,943
Feb 6, 2026
316.05
332.00
302.10
315.90
315.70
2,103,495
Feb 5, 2026
311.50
318.00
308.80
315.90
315.70
171,237
Feb 4, 2026
301.00
315.55
296.40
313.10
312.90
275,334
Feb 3, 2026
310.00
310.00
294.75
299.95
299.76
470,407
Feb 2, 2026
288.00
289.45
272.00
287.45
287.27
435,135
Jan 30, 2026
267.80
295.00
263.10
288.95
288.77
700,156
Jan 29, 2026
275.85
275.90
268.35
269.95
269.78
166,217
Jan 28, 2026
268.00
284.50
267.50
273.70
273.53
626,616
Jan 27, 2026
270.05
270.20
259.50
268.35
268.18
224,665
Jan 23, 2026
274.45
274.45
261.15
267.00
266.83
242,372
Jan 22, 2026
270.15
283.20
268.10
270.10
269.93
367,854
Jan 21, 2026
275.00
281.30
268.50
272.15
271.98
501,386
Jan 20, 2026
290.00
290.50
277.10
279.20
279.02
208,139
Jan 19, 2026
291.05
291.85
286.50
289.85
289.67
135,987
Jan 16, 2026
294.45
296.85
288.10
291.80
291.62
240,444
Jan 15, 2026
294.15
294.15
294.15
294.15
293.97
-
Jan 14, 2026
294.10
296.80
291.35
294.15
293.97
133,465
Jan 13, 2026
297.90
299.40
292.60
294.90
294.71
124,293
Jan 12, 2026
297.00
302.20
292.25
297.65
297.46
176,375
Jan 9, 2026
305.70
307.10
296.85
301.65
301.46
456,784
Jan 8, 2026
318.20
321.15
301.35
305.70
305.51
192,329
Jan 7, 2026
319.95
320.15
315.00
318.15
317.95
116,422
Jan 6, 2026
317.00
319.50
313.55
318.30
318.10
117,570
Jan 5, 2026
319.75
321.50
315.05
317.00
316.80
188,273
Jan 2, 2026
315.00
321.45
313.95
319.80
319.60
169,491
Jan 1, 2026
320.00
324.55
314.30
315.85
315.65
189,534
Dec 31, 2025
314.00
324.55
314.00
321.15
320.95
259,150
Dec 30, 2025
318.35
323.40
313.15
315.60
315.40
243,563
Dec 29, 2025
323.90
326.85
318.60
320.10
319.90
157,647
Dec 26, 2025
320.90
325.00
317.15
321.25
321.05
214,043
Dec 24, 2025
324.95
330.00
316.95
318.80
318.60
177,902
Dec 23, 2025
330.40
330.45
322.85
324.20
324.00
108,845
Dec 22, 2025
325.00
332.00
322.20
330.40
330.19
309,046
Dec 19, 2025
321.00
326.45
315.85
324.75
324.55
217,367
Dec 18, 2025
322.80
324.75
317.85
320.75
320.55
99,608
Dec 17, 2025
325.10
326.45
319.40
324.45
324.25
232,666
Dec 16, 2025
324.00
329.95
319.10
325.10
324.90
283,644
Dec 15, 2025
331.40
332.70
322.70
323.75
323.55
318,355
Dec 12, 2025
332.00
340.00
322.05
331.15
330.94
618,485
Dec 11, 2025
331.75
333.20
325.55
327.50
327.29
151,545
Dec 10, 2025
333.50
340.45
328.50
331.75
331.54
124,994
Dec 9, 2025
324.95
335.50
322.85
333.75
333.54
235,057
Dec 8, 2025
329.10
333.55
322.20
323.50
323.30
188,134
Dec 5, 2025
335.30
336.00
330.00
331.65
331.44
102,130
Dec 4, 2025
333.00
339.90
331.35
333.45
333.24
65,518
Dec 3, 2025
340.70
342.00
334.00
334.95
334.74
102,825
Dec 2, 2025
350.00
350.00
336.80
339.80
339.59
158,333
Dec 1, 2025
343.20
353.45
342.45
348.55
348.33
348,480
Nov 28, 2025
349.80
349.95
340.00
341.50
341.29
181,899
Nov 27, 2025
349.50
353.45
347.05
350.15
349.93
168,635
Nov 26, 2025
354.35
356.95
344.70
347.95
347.73
300,272
Nov 25, 2025
354.00
363.05
347.40
350.85
350.63
115,048
Nov 24, 2025
346.60
364.00
340.60
349.95
349.73
662,421
Nov 21, 2025
356.05
356.20
349.10
350.60
350.38
130,310
Nov 20, 2025
362.80
365.25
354.95
356.30
356.08
112,439
Nov 19, 2025
363.00
364.90
350.55
362.55
362.32
234,092
Nov 18, 2025
377.80
377.80
362.50
365.30
365.07
173,301
Nov 17, 2025
378.00
384.60
372.90
374.85
374.61
365,745
Nov 14, 2025
388.10
388.95
375.25
379.60
379.36
310,244
Nov 13, 2025
407.00
415.00
386.00
390.50
390.25
1,268,314
Nov 12, 2025
393.45
402.75
384.90
399.90
399.65
439,168
Nov 11, 2025
382.90
398.00
378.45
393.40
393.15
401,516
Nov 10, 2025
368.50
385.80
363.05
382.70
382.46
516,277
Nov 7, 2025
365.00
375.00
361.00
368.55
368.32
212,418
Nov 6, 2025
358.55
385.70
354.80
368.70
368.47
640,737
Nov 4, 2025
371.00
371.50
356.00
357.50
357.28
101,526
Nov 3, 2025
357.30
370.50
351.80
367.20
366.97
236,631
Oct 31, 2025
360.00
363.00
350.95
352.85
352.63
150,537
Oct 30, 2025
359.00
362.70
355.35
360.90
360.67
111,188
