NSE - Delayed Quote INR

Shilpa Medicare Limited (SHILPAMED.NS)

544.05 +13.15 (+2.48%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 528.25 549.00 526.15 544.05 544.05 374,684
Apr 25, 2024 531.00 533.70 527.25 530.90 530.90 123,694
Apr 24, 2024 538.00 542.40 529.10 531.10 531.10 241,892
Apr 23, 2024 536.50 542.00 529.00 535.00 535.00 284,444
Apr 22, 2024 537.95 544.05 525.15 536.30 536.30 297,775
Apr 19, 2024 523.75 541.00 515.00 534.55 534.55 514,687
Apr 18, 2024 539.10 557.70 521.05 524.45 524.45 1,915,749
Apr 16, 2024 503.00 544.90 502.95 540.50 540.50 985,861
Apr 15, 2024 506.00 524.10 486.80 507.25 507.25 868,340
Apr 12, 2024 511.00 524.20 501.45 505.75 505.75 434,170
Apr 10, 2024 525.00 526.35 508.80 512.05 512.05 1,014,593
Apr 9, 2024 506.95 534.00 506.95 522.65 522.65 1,444,265
Apr 8, 2024 501.95 522.95 494.05 506.05 506.05 963,927
Apr 5, 2024 492.00 506.00 489.45 495.90 495.90 274,742
Apr 4, 2024 512.95 515.65 490.40 493.80 493.80 309,600
Apr 3, 2024 500.00 514.90 495.80 512.45 512.45 400,591
Apr 2, 2024 490.00 509.10 485.50 504.45 504.45 648,659
Apr 1, 2024 463.60 496.95 463.05 494.90 494.90 878,291
Mar 28, 2024 454.00 469.00 454.00 460.55 460.55 517,478
Mar 27, 2024 442.90 462.40 442.55 454.00 454.00 376,459
Mar 26, 2024 451.00 463.00 440.95 442.50 442.50 278,692
Mar 22, 2024 457.15 463.05 445.20 450.20 450.20 1,111,421
Mar 21, 2024 449.70 459.40 444.00 457.15 457.15 326,944
Mar 20, 2024 438.75 455.00 430.50 450.05 450.05 432,524
Mar 19, 2024 453.10 466.00 435.10 438.55 438.55 633,524
Mar 18, 2024 443.40 462.00 431.25 459.55 459.55 759,270
Mar 15, 2024 437.00 447.95 420.40 443.10 443.10 481,973
Mar 14, 2024 405.35 442.00 404.60 439.40 439.40 680,940
Mar 13, 2024 406.60 416.70 397.95 405.35 405.35 1,035,155
Mar 12, 2024 411.25 413.40 394.00 404.55 404.55 448,617
Mar 11, 2024 422.95 423.00 406.05 410.15 410.15 231,281
Mar 7, 2024 404.05 429.00 404.05 421.85 421.85 556,808
Mar 6, 2024 411.75 411.75 384.50 402.20 402.20 615,803
Mar 5, 2024 428.90 428.90 408.00 410.85 410.85 297,431
Mar 4, 2024 427.00 429.75 416.25 426.85 426.85 406,761
Mar 1, 2024 420.00 432.00 415.60 419.30 419.30 919,123
Feb 29, 2024 413.00 419.65 405.35 416.45 416.45 343,010
Feb 28, 2024 432.00 435.45 408.30 410.65 410.65 622,111
Feb 27, 2024 433.85 440.90 427.00 430.60 430.60 438,221
Feb 26, 2024 437.30 446.95 429.15 432.10 432.10 846,553
Feb 23, 2024 450.30 454.60 435.00 437.20 437.20 696,282
Feb 22, 2024 445.00 454.40 431.90 450.35 450.35 1,578,801
Feb 21, 2024 426.00 454.80 416.10 441.10 441.10 4,522,827
Feb 20, 2024 420.00 439.00 415.35 423.10 423.10 3,099,819
Feb 19, 2024 385.05 418.00 382.45 414.35 414.35 5,691,464
Feb 16, 2024 374.00 384.00 372.20 379.20 379.20 545,315
Feb 15, 2024 374.10 377.45 371.20 373.25 373.25 238,894
Feb 14, 2024 362.60 378.40 360.80 373.05 373.05 429,288
Feb 13, 2024 371.00 375.00 357.55 366.50 366.50 339,780
Feb 12, 2024 381.00 381.15 365.90 369.95 369.95 646,607
Feb 9, 2024 409.00 410.00 366.05 368.20 368.20 2,478,599
Feb 8, 2024 394.00 398.00 382.00 383.50 383.50 934,904
Feb 7, 2024 363.95 392.00 360.70 389.20 389.20 1,955,488
Feb 6, 2024 373.00 376.75 360.00 361.50 361.50 361,281
Feb 5, 2024 369.45 379.50 366.45 370.60 370.60 886,306
Feb 2, 2024 376.00 382.50 363.85 368.15 368.15 569,201
Feb 1, 2024 365.95 380.90 360.60 375.75 375.75 2,088,994
Jan 31, 2024 317.60 374.75 317.60 368.15 368.15 3,953,594
Jan 30, 2024 320.00 323.00 316.10 317.60 317.60 176,834
Jan 29, 2024 331.80 336.50 318.65 320.00 320.00 497,770
Jan 25, 2024 317.00 332.95 317.00 330.75 330.75 155,399
Jan 24, 2024 325.30 326.20 318.35 321.00 321.00 118,438
Jan 23, 2024 331.50 333.50 320.60 322.85 322.85 163,554
Jan 19, 2024 333.60 338.90 327.00 332.70 332.70 532,993
Jan 18, 2024 329.60 330.95 319.85 329.95 329.95 637,357
Jan 17, 2024 332.00 332.00 327.40 329.60 329.60 216,924
Jan 16, 2024 329.45 331.90 327.00 329.25 329.25 260,046
Jan 15, 2024 329.95 332.20 324.15 329.45 329.45 313,995
Jan 12, 2024 325.05 331.80 324.05 329.70 329.70 349,092
Jan 11, 2024 321.85 332.60 321.00 325.05 325.05 471,883
Jan 10, 2024 321.25 322.00 313.15 320.00 320.00 372,352
Jan 9, 2024 323.95 326.85 318.00 318.95 318.95 336,458
Jan 8, 2024 329.00 329.90 319.50 320.75 320.75 363,909
Jan 5, 2024 335.40 335.70 326.15 328.75 328.75 266,898
Jan 4, 2024 335.95 341.80 331.35 332.75 332.75 268,373
Jan 3, 2024 324.80 342.00 324.80 335.10 335.10 689,071
Jan 2, 2024 324.80 332.60 320.00 324.90 324.90 680,303
Jan 1, 2024 329.80 335.50 315.00 320.35 320.35 873,814
Dec 29, 2023 349.00 350.50 328.00 330.30 330.30 915,213
Dec 28, 2023 361.00 362.30 348.00 348.75 348.75 256,715
Dec 27, 2023 356.10 363.60 356.10 359.60 359.60 153,544
Dec 26, 2023 362.00 364.30 348.55 355.65 355.65 213,114
Dec 22, 2023 366.00 367.65 357.80 362.00 362.00 102,874
Dec 21, 2023 356.90 367.60 346.70 364.35 364.35 303,665
Dec 20, 2023 370.50 372.15 353.10 357.00 357.00 240,992
Dec 19, 2023 366.90 374.80 362.95 370.45 370.45 256,966
Dec 18, 2023 370.95 372.00 363.00 364.00 364.00 166,896
Dec 15, 2023 376.00 377.70 367.10 368.45 368.45 124,353
Dec 14, 2023 380.00 380.00 370.90 372.75 372.75 118,451
Dec 13, 2023 380.50 387.20 371.10 378.50 378.50 1,007,460
Dec 12, 2023 364.40 376.70 353.00 369.15 369.15 306,041
Dec 11, 2023 368.00 368.00 360.50 361.70 361.70 181,916
Dec 8, 2023 372.00 379.00 363.50 366.65 366.65 168,283
Dec 7, 2023 378.00 380.90 369.00 371.00 371.00 245,519
Dec 6, 2023 366.30 391.35 362.00 377.00 377.00 861,611
Dec 5, 2023 371.60 376.35 361.80 363.40 363.40 181,994
Dec 4, 2023 359.10 370.80 359.10 369.35 369.35 211,231
Dec 1, 2023 367.40 367.40 356.40 357.80 357.80 134,506
Nov 30, 2023 364.65 367.65 358.00 365.40 365.40 183,431
Nov 29, 2023 368.40 372.00 361.15 364.95 364.95 218,180
Nov 28, 2023 371.45 374.70 364.90 366.70 366.70 225,686
Nov 24, 2023 379.65 381.25 367.00 368.50 368.50 305,859
Nov 23, 2023 372.70 397.00 372.25 378.25 378.25 1,044,924
Nov 22, 2023 374.00 378.00 369.00 370.50 370.50 155,075
Nov 21, 2023 367.35 378.00 366.20 374.40 374.40 237,073
Nov 20, 2023 376.00 378.45 364.85 367.25 367.25 364,777
Nov 17, 2023 372.00 382.00 366.20 375.90 375.90 272,905
Nov 16, 2023 383.00 389.05 365.10 369.80 369.80 537,649
Nov 15, 2023 370.70 385.45 364.55 382.70 382.70 1,193,477
Nov 13, 2023 371.75 374.45 361.10 365.55 365.55 228,789
Nov 10, 2023 357.90 384.00 348.70 373.75 373.75 1,661,664
Nov 9, 2023 365.70 367.80 355.35 357.30 357.30 257,583
Nov 8, 2023 355.05 369.45 355.05 364.10 364.10 675,987
Nov 7, 2023 358.50 359.00 352.50 356.50 356.50 197,600
Nov 6, 2023 360.00 365.60 354.30 356.70 356.70 155,062
Nov 3, 2023 350.90 361.80 350.85 359.20 359.20 284,426
Nov 2, 2023 353.00 355.80 347.50 349.60 349.60 50,868
Nov 1, 2023 353.60 355.95 350.40 352.75 352.75 76,781
Oct 31, 2023 350.00 363.90 348.60 354.05 354.05 385,925
Oct 30, 2023 339.00 362.30 331.70 347.80 347.80 517,880
Oct 27, 2023 328.55 341.80 322.10 338.90 338.90 202,903
Oct 26, 2023 307.05 329.70 296.80 326.85 326.85 435,505
Oct 25, 2023 312.00 319.70 305.05 308.70 308.70 112,489
Oct 23, 2023 333.80 334.70 304.45 310.50 310.50 168,352
Oct 20, 2023 336.00 340.00 331.65 333.90 333.90 80,226
Oct 19, 2023 335.20 339.85 334.40 336.15 336.15 61,363
Oct 18, 2023 343.00 346.95 336.95 337.65 337.65 131,889
Oct 17, 2023 341.45 346.70 337.00 341.95 341.95 252,669
Oct 16, 2023 343.95 345.20 337.55 338.45 338.45 107,680
Oct 13, 2023 345.55 346.30 341.70 343.40 343.40 99,018
Oct 12, 2023 344.80 358.20 342.15 347.00 347.00 1,118,581
Oct 11, 2023 341.70 344.10 335.90 337.45 337.45 106,274
Oct 10, 2023 336.45 339.95 336.10 339.05 339.05 69,667
Oct 9, 2023 347.60 347.60 332.25 333.60 333.60 213,363
Oct 6, 2023 352.30 354.60 347.85 348.80 348.80 98,319
Oct 5, 2023 354.30 356.30 350.60 351.45 351.45 74,221
Oct 4, 2023 361.50 361.50 348.30 352.10 352.10 131,342
Oct 3, 2023 361.00 366.50 358.00 361.85 361.85 144,864
Sep 29, 2023 352.70 368.40 350.65 358.60 358.60 310,991
Sep 28, 2023 355.90 356.45 350.25 350.65 350.65 78,284
Sep 27, 2023 352.70 354.95 351.25 353.90 353.90 60,276
Sep 26, 2023 356.40 360.50 351.10 352.55 352.55 89,640
Sep 25, 2023 356.00 361.00 351.30 355.15 355.15 159,589
Sep 22, 2023 352.70 357.00 346.30 355.30 355.30 258,631
Sep 21, 2023 353.70 357.15 350.50 351.45 351.45 67,126
Sep 20, 2023 359.00 360.00 352.05 353.70 353.70 108,803
Sep 18, 2023 360.00 364.50 357.45 359.25 359.25 108,786
Sep 15, 2023 361.00 365.00 355.55 357.60 357.60 150,823
Sep 14, 2023 363.00 369.30 358.30 360.65 360.65 160,058
Sep 13, 2023 352.05 365.30 344.95 361.45 361.45 393,929
Sep 12, 2023 367.70 368.65 350.10 352.30 352.30 365,115
Sep 11, 2023 373.00 377.35 362.60 365.20 365.20 280,614
Sep 8, 2023 374.00 375.05 368.00 371.60 371.60 192,353
Sep 7, 2023 365.00 378.50 365.00 373.60 373.60 501,731
Sep 6, 2023 370.40 370.70 361.15 364.05 364.05 223,913
Sep 5, 2023 373.05 376.25 366.05 368.90 368.90 222,431
Sep 4, 2023 380.00 382.00 370.75 373.05 373.05 593,482
Sep 1, 2023 371.30 375.10 369.00 370.50 370.50 243,654
Aug 31, 2023 364.00 384.50 363.95 370.10 370.10 1,635,718
Aug 30, 2023 366.00 369.00 357.30 361.95 361.95 244,773
Aug 29, 2023 369.00 371.00 362.50 364.00 364.00 258,740
Aug 28, 2023 362.70 371.95 362.25 366.95 366.95 258,923
Aug 25, 2023 364.30 369.75 351.85 362.25 362.25 541,489
Aug 24, 2023 368.00 371.00 364.00 365.10 365.10 277,382
Aug 23, 2023 370.00 371.55 363.00 365.95 365.95 273,243
Aug 22, 2023 369.05 374.00 366.50 367.90 367.90 425,170
Aug 21, 2023 371.60 377.00 364.05 368.75 368.75 663,751
Aug 18, 2023 354.00 375.30 353.20 370.25 370.25 1,963,622
Aug 17, 2023 359.65 360.60 350.90 354.65 354.65 367,796
Aug 16, 2023 335.00 364.30 335.00 358.65 358.65 1,395,203
Aug 14, 2023 345.95 346.65 331.00 336.70 336.70 389,435
Aug 11, 2023 346.05 351.95 340.30 346.00 346.00 592,864
Aug 10, 2023 352.00 365.00 342.05 344.90 344.90 1,594,447
Aug 9, 2023 366.10 376.30 346.00 347.90 347.90 1,103,797
Aug 8, 2023 357.75 367.00 354.10 365.20 365.20 472,416
Aug 7, 2023 367.00 369.50 350.85 358.80 358.80 600,710
Aug 4, 2023 366.00 369.70 355.75 365.30 365.30 788,863
Aug 3, 2023 337.50 368.45 337.50 364.80 364.80 2,647,982
Aug 2, 2023 345.15 349.00 325.05 337.15 337.15 806,149
Aug 1, 2023 359.70 360.25 342.50 345.15 345.15 523,266
Jul 31, 2023 358.00 360.55 351.50 355.45 355.45 433,191
Jul 28, 2023 358.60 366.00 352.40 358.05 358.05 1,428,800
Jul 27, 2023 333.45 362.00 331.50 351.30 351.30 2,522,074
Jul 26, 2023 323.70 337.95 322.15 330.05 330.05 1,348,301
Jul 25, 2023 317.00 327.30 316.10 323.55 323.55 1,389,793
Jul 24, 2023 316.20 317.00 308.10 315.10 315.10 722,976
Jul 21, 2023 319.00 319.50 307.95 314.75 314.75 950,964
Jul 20, 2023 318.40 329.90 314.05 319.30 319.30 1,889,435
Jul 19, 2023 317.70 319.00 313.70 317.30 317.30 424,658
Jul 18, 2023 315.60 318.45 306.10 316.60 316.60 1,028,127
Jul 17, 2023 319.00 320.20 308.30 315.60 315.60 744,094
Jul 14, 2023 306.60 320.95 300.85 317.60 317.60 3,252,856
Jul 13, 2023 301.75 305.65 296.40 302.30 302.30 685,090
Jul 12, 2023 304.70 306.40 295.05 301.75 301.75 1,044,333
Jul 11, 2023 287.25 304.50 286.30 302.25 302.25 1,956,400
Jul 10, 2023 297.40 297.40 282.90 285.65 285.65 348,886
Jul 7, 2023 293.90 299.50 290.15 295.95 295.95 889,131
Jul 6, 2023 303.00 305.40 290.00 293.95 293.95 798,316
Jul 5, 2023 300.40 307.00 300.15 304.10 304.10 1,070,063
Jul 4, 2023 286.50 309.50 281.40 304.50 304.50 4,604,715
Jul 3, 2023 286.10 295.40 283.10 288.30 288.30 2,927,089
Jun 30, 2023 255.00 289.90 255.00 284.25 284.25 10,249,850
Jun 28, 2023 251.50 252.50 245.15 246.25 246.25 344,536
Jun 27, 2023 255.90 255.90 246.35 247.45 247.45 373,538
Jun 26, 2023 251.30 255.90 249.45 254.05 254.05 454,961
Jun 23, 2023 254.90 262.20 246.80 249.15 249.15 1,335,632
Jun 22, 2023 255.00 261.75 250.50 254.05 254.05 1,163,986
Jun 21, 2023 266.05 268.90 253.00 255.50 255.50 2,044,377
Jun 20, 2023 240.05 273.00 239.20 264.95 264.95 10,166,289
Jun 19, 2023 235.60 246.35 235.50 240.10 240.10 1,088,751
Jun 16, 2023 236.15 242.05 234.35 235.60 235.60 655,311
Jun 15, 2023 238.45 239.80 233.50 235.00 235.00 317,402
Jun 14, 2023 239.90 239.90 235.65 237.10 237.10 249,469
Jun 13, 2023 238.35 240.95 236.65 239.10 239.10 323,068
Jun 12, 2023 238.95 238.95 235.20 236.60 236.60 189,610
Jun 9, 2023 239.55 241.05 235.70 236.90 236.90 310,371
Jun 8, 2023 240.20 247.25 236.90 237.75 237.75 1,289,522
Jun 7, 2023 231.30 249.60 231.30 238.95 238.95 3,770,992
Jun 6, 2023 230.00 236.70 228.50 229.65 229.65 896,905
Jun 5, 2023 238.60 239.80 228.65 229.30 229.30 536,249
Jun 2, 2023 239.00 240.00 236.00 236.70 236.70 247,418
Jun 1, 2023 238.70 240.90 236.35 237.80 237.80 234,812
May 31, 2023 239.70 241.35 238.00 238.80 238.80 130,332
May 30, 2023 241.95 242.70 238.50 239.45 239.45 114,245
May 29, 2023 239.40 248.30 238.10 241.20 241.20 340,003
May 26, 2023 236.00 238.90 233.05 237.55 237.55 429,215
May 25, 2023 243.40 248.00 243.00 244.55 244.55 127,435
May 24, 2023 243.40 245.70 242.05 243.40 243.40 150,638
May 23, 2023 246.70 251.70 242.50 243.80 243.80 500,521
May 22, 2023 250.70 250.70 243.45 245.50 245.50 349,690
May 19, 2023 256.90 256.90 248.20 249.60 249.60 177,462
May 18, 2023 260.90 261.00 252.95 254.10 254.10 133,015
May 17, 2023 259.95 261.35 256.00 257.75 257.75 111,557
May 16, 2023 260.00 263.20 256.25 257.00 257.00 168,555
May 15, 2023 259.00 261.95 258.05 259.35 259.35 160,901
May 12, 2023 257.35 265.50 257.00 258.85 258.85 200,830
May 11, 2023 258.90 261.70 257.60 258.30 258.30 124,093
May 10, 2023 261.90 262.20 256.15 258.45 258.45 158,623
May 9, 2023 262.00 269.70 258.35 260.45 260.45 569,620
May 8, 2023 262.20 264.50 260.00 261.85 261.85 185,033
May 5, 2023 261.00 266.45 260.00 260.70 260.70 267,586
May 4, 2023 258.75 262.70 258.00 261.35 261.35 161,651
May 3, 2023 257.00 263.40 256.15 258.75 258.75 316,862
May 2, 2023 256.95 265.50 256.90 257.80 257.80 335,776
Apr 28, 2023 257.10 259.40 255.30 256.55 256.55 195,893
Apr 27, 2023 254.30 260.50 254.25 256.90 256.90 591,410
Apr 26, 2023 254.80 256.70 253.00 254.25 254.25 141,336

Related Tickers

STAR.BO Strides Pharma Science Limited
876.45
-0.67%
 
LASA.BO Lasa Supergenerics Limited
25.48
-0.20%
 
INDSWFTLAB.NS Ind-Swift Laboratories Limited
124.95
+0.48%
 
SPARC.NS Sun Pharma Advanced Research Company Limited
257.35
-5.00%
 
ORCHPHARMA.NS Orchid Pharma Limited
1,084.35
-0.74%
 
SUVEN.NS Suven Life Sciences Limited
111.45
-1.89%
 
SPARC.BO Sun Pharma Advanced Research Company Limited
258.25
-4.99%
 
WINDLAS.NS Windlas Biotech Limited
547.15
-0.39%
 
JBCHEPHARM.NS J. B. Chemicals & Pharmaceuticals Limited
1,865.05
+0.12%
 
LAURUSLABS.NS Laurus Labs Limited
436.95
+2.59%