Advertisement
U.S. markets closed

Shilpa Medicare Limited (SHILPAMED.NS)

NSE - NSE Real Time Price. Currency in INR
423.10+8.75 (+2.11%)
At close: 03:30PM IST
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2024420.00439.00415.35423.10423.103,099,532
Feb 19, 2024385.05418.00382.45414.35414.355,691,464
Feb 16, 2024374.00384.00372.20379.20379.20545,315
Feb 15, 2024374.10377.45371.20373.25373.25238,894
Feb 14, 2024362.60378.40360.80373.05373.05429,288
Feb 13, 2024371.00375.00357.55366.50366.50339,780
Feb 12, 2024381.00381.15365.90369.95369.95646,607
Feb 09, 2024409.00410.00366.05368.20368.202,478,599
Feb 08, 2024394.00398.00382.00383.50383.50934,904
Feb 07, 2024363.95392.00360.70389.20389.201,955,488
Feb 06, 2024373.00376.75360.00361.50361.50361,281
Feb 05, 2024369.45379.50366.45370.60370.60886,306
Feb 02, 2024376.00382.50363.85368.15368.15569,201
Feb 01, 2024365.95380.90360.60375.75375.752,088,994
Jan 31, 2024317.60374.75317.60368.15368.153,953,594
Jan 30, 2024320.00323.00316.10317.60317.60176,834
Jan 29, 2024331.80336.50318.65320.00320.00497,770
Jan 25, 2024317.00332.95317.00330.75330.75155,399
Jan 24, 2024325.30326.20318.35321.00321.00118,438
Jan 23, 2024331.50333.50320.60322.85322.85163,554
Jan 19, 2024333.60338.90327.00332.70332.70532,993
Jan 18, 2024329.60330.95319.85329.95329.95637,357
Jan 17, 2024332.00332.00327.40329.60329.60216,924
Jan 16, 2024329.45331.90327.00329.25329.25260,046
Jan 15, 2024329.95332.20324.15329.45329.45313,995
Jan 12, 2024325.05331.80324.05329.70329.70349,092
Jan 11, 2024321.85332.60321.00325.05325.05471,883
Jan 10, 2024321.25322.00313.15320.00320.00372,352
Jan 09, 2024323.95326.85318.00318.95318.95336,458
Jan 08, 2024329.00329.90319.50320.75320.75363,909
Jan 05, 2024335.40335.70326.15328.75328.75266,898
Jan 04, 2024335.95341.80331.35332.75332.75268,373
Jan 03, 2024324.80342.00324.80335.10335.10689,071
Jan 02, 2024324.80332.60320.00324.90324.90680,303
Jan 01, 2024329.80335.50315.00320.35320.35873,814
Dec 29, 2023349.00350.50328.00330.30330.30915,213
Dec 28, 2023361.00362.30348.00348.75348.75256,715
Dec 27, 2023356.10363.60356.10359.60359.60153,544
Dec 26, 2023362.00364.30348.55355.65355.65213,114
Dec 22, 2023366.00367.65357.80362.00362.00102,874
Dec 21, 2023356.90367.60346.70364.35364.35303,665
Dec 20, 2023370.50372.15353.10357.00357.00240,992
Dec 19, 2023366.90374.80362.95370.45370.45256,966
Dec 18, 2023370.95372.00363.00364.00364.00166,896
Dec 15, 2023376.00377.70367.10368.45368.45124,353
Dec 14, 2023380.00380.00370.90372.75372.75118,451
Dec 13, 2023380.50387.20371.10378.50378.501,007,460
Dec 12, 2023364.40376.70353.00369.15369.15306,041
Dec 11, 2023368.00368.00360.50361.70361.70181,916
Dec 08, 2023372.00379.00363.50366.65366.65168,283
Dec 07, 2023378.00380.90369.00371.00371.00245,519
Dec 06, 2023366.30391.35362.00377.00377.00861,611
Dec 05, 2023371.60376.35361.80363.40363.40181,994
Dec 04, 2023359.10370.80359.10369.35369.35211,231
Dec 01, 2023367.40367.40356.40357.80357.80134,506
Nov 30, 2023364.65367.65358.00365.40365.40183,431
Nov 29, 2023368.40372.00361.15364.95364.95218,180
Nov 28, 2023371.45374.70364.90366.70366.70225,686
Nov 24, 2023379.65381.25367.00368.50368.50305,859
Nov 23, 2023372.70397.00372.25378.25378.251,044,924
Nov 22, 2023374.00378.00369.00370.50370.50155,075
Nov 21, 2023367.35378.00366.20374.40374.40237,073
Nov 20, 2023376.00378.45364.85367.25367.25364,777
Nov 17, 2023372.00382.00366.20375.90375.90272,905
Nov 16, 2023383.00389.05365.10369.80369.80537,649
Nov 15, 2023370.70385.45364.55382.70382.701,193,477
Nov 13, 2023371.75374.45361.10365.55365.55228,789
Nov 10, 2023357.90384.00348.70373.75373.751,661,664
Nov 09, 2023365.70367.80355.35357.30357.30257,583
Nov 08, 2023355.05369.45355.05364.10364.10675,987
Nov 07, 2023358.50359.00352.50356.50356.50197,600
Nov 06, 2023360.00365.60354.30356.70356.70155,062
Nov 03, 2023350.90361.80350.85359.20359.20284,426
Nov 02, 2023353.00355.80347.50349.60349.6050,868
Nov 01, 2023353.60355.95350.40352.75352.7576,781
Oct 31, 2023350.00363.90348.60354.05354.05385,925
Oct 30, 2023339.00362.30331.70347.80347.80517,880
Oct 27, 2023328.55341.80322.10338.90338.90202,903
Oct 26, 2023307.05329.70296.80326.85326.85435,505
Oct 25, 2023312.00319.70305.05308.70308.70112,489
Oct 23, 2023333.80334.70304.45310.50310.50168,352
Oct 20, 2023336.00340.00331.65333.90333.9080,226
Oct 19, 2023335.20339.85334.40336.15336.1561,363
Oct 18, 2023343.00346.95336.95337.65337.65131,889
Oct 17, 2023341.45346.70337.00341.95341.95252,669
Oct 16, 2023343.95345.20337.55338.45338.45107,680
Oct 13, 2023345.55346.30341.70343.40343.4099,018
Oct 12, 2023344.80358.20342.15347.00347.001,118,581
Oct 11, 2023341.70344.10335.90337.45337.45106,274
Oct 10, 2023336.45339.95336.10339.05339.0569,667
Oct 09, 2023347.60347.60332.25333.60333.60213,363
Oct 06, 2023352.30354.60347.85348.80348.8098,319
Oct 05, 2023354.30356.30350.60351.45351.4574,221
Oct 04, 2023361.50361.50348.30352.10352.10131,342
Oct 03, 2023361.00366.50358.00361.85361.85144,864
Sep 29, 2023352.70368.40350.65358.60358.60310,991
Sep 28, 2023355.90356.45350.25350.65350.6578,284
Sep 27, 2023352.70354.95351.25353.90353.9060,276
Sep 26, 2023356.40360.50351.10352.55352.5589,640
Sep 25, 2023356.00361.00351.30355.15355.15159,589
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...