Price Data Selection & Download
Shilpa Medicare Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
209 daily OHLCV records on NSE from Sept. 2025 to July 2026. For live price, key ratios and fundamentals, see Shilpa Medicare share price screener.
Share Price All Time High
₹863.00
September 05, 2025
NSE Exchange
Share Price All Time Low
₹259.50
January 27, 2026
NSE Exchange
Highest Volume Trading Day
11,979,792
March 24, 2026 • ₹338.00
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
SHILPAMED daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹601.00 | ₹614.45 | ₹597.50 | ₹606.20 | 423,846 |
| 2026-07-23 | ₹609.00 | ₹624.40 | ₹601.00 | ₹603.60 | 483,107 |
| 2026-07-22 | ₹639.80 | ₹640.00 | ₹610.95 | ₹613.35 | 544,293 |
| 2026-07-21 | ₹630.00 | ₹642.00 | ₹615.20 | ₹640.00 | 508,552 |
| 2026-07-20 | ₹620.80 | ₹636.25 | ₹618.10 | ₹625.45 | 413,962 |
| 2026-07-17 | ₹635.00 | ₹638.00 | ₹617.10 | ₹620.25 | 484,523 |
| 2026-07-16 | ₹644.90 | ₹644.90 | ₹630.50 | ₹637.85 | 388,406 |
| 2026-07-15 | ₹629.90 | ₹648.00 | ₹628.05 | ₹645.75 | 741,076 |
| 2026-07-14 | ₹630.00 | ₹650.00 | ₹622.00 | ₹624.25 | 955,072 |
| 2026-07-13 | ₹624.05 | ₹634.00 | ₹615.85 | ₹630.20 | 382,968 |
| 2026-07-10 | ₹624.75 | ₹633.30 | ₹617.15 | ₹627.15 | 613,784 |
| 2026-07-09 | ₹599.00 | ₹632.80 | ₹595.40 | ₹622.30 | 1,340,047 |
| 2026-07-08 | ₹599.00 | ₹609.95 | ₹588.10 | ₹595.35 | 702,134 |
| 2026-07-07 | ₹601.85 | ₹603.20 | ₹589.50 | ₹599.80 | 393,227 |
| 2026-07-06 | ₹610.00 | ₹611.95 | ₹593.50 | ₹596.70 | 589,308 |
| 2026-07-03 | ₹603.00 | ₹610.00 | ₹593.90 | ₹608.95 | 1,296,612 |
| 2026-07-02 | ₹571.50 | ₹603.70 | ₹566.95 | ₹600.85 | 1,794,352 |
| 2026-07-01 | ₹588.00 | ₹588.00 | ₹561.50 | ₹570.75 | 1,977,694 |
| 2026-06-30 | ₹576.00 | ₹615.00 | ₹576.00 | ₹598.40 | 3,552,560 |
| 2026-06-29 | ₹571.60 | ₹592.80 | ₹556.95 | ₹573.60 | 1,341,120 |
| 2026-06-25 | ₹584.00 | ₹584.00 | ₹569.70 | ₹571.60 | 459,304 |
| 2026-06-24 | ₹585.00 | ₹592.85 | ₹573.70 | ₹579.65 | 947,852 |
| 2026-06-23 | ₹549.00 | ₹598.90 | ₹548.20 | ₹591.15 | 4,170,959 |
| 2026-06-22 | ₹552.00 | ₹556.30 | ₹543.60 | ₹547.95 | 495,474 |
| 2026-06-19 | ₹545.60 | ₹558.85 | ₹542.05 | ₹551.35 | 543,714 |
| 2026-06-18 | ₹572.55 | ₹589.00 | ₹541.50 | ₹545.60 | 1,718,831 |
| 2026-06-17 | ₹556.80 | ₹577.35 | ₹552.50 | ₹572.40 | 1,320,326 |
| 2026-06-16 | ₹534.90 | ₹558.70 | ₹524.30 | ₹552.45 | 1,073,301 |
| 2026-06-15 | ₹554.80 | ₹557.95 | ₹524.05 | ₹532.75 | 865,187 |
| 2026-06-12 | ₹549.90 | ₹556.75 | ₹538.20 | ₹546.75 | 655,163 |
| 2026-06-11 | ₹553.00 | ₹568.80 | ₹535.95 | ₹538.85 | 695,284 |
| 2026-06-10 | ₹572.00 | ₹581.00 | ₹555.55 | ₹558.80 | 1,008,532 |
| 2026-06-09 | ₹536.90 | ₹578.80 | ₹533.00 | ₹569.15 | 1,408,216 |
| 2026-06-08 | ₹530.00 | ₹558.95 | ₹526.00 | ₹532.50 | 1,973,789 |
| 2026-06-05 | ₹530.15 | ₹543.00 | ₹524.40 | ₹538.05 | 1,777,281 |
| 2026-06-04 | ₹517.95 | ₹532.20 | ₹509.15 | ₹525.80 | 1,316,326 |
| 2026-06-03 | ₹521.00 | ₹525.00 | ₹502.40 | ₹515.40 | 1,776,974 |
| 2026-06-02 | ₹499.60 | ₹526.55 | ₹494.05 | ₹517.35 | 2,867,786 |
| 2026-06-01 | ₹504.50 | ₹509.80 | ₹493.40 | ₹499.25 | 776,759 |
| 2026-05-29 | ₹494.00 | ₹509.80 | ₹491.00 | ₹498.95 | 1,060,865 |
| 2026-05-27 | ₹505.00 | ₹506.90 | ₹483.35 | ₹491.80 | 1,055,210 |
| 2026-05-26 | ₹515.00 | ₹519.00 | ₹492.15 | ₹504.85 | 1,613,808 |
| 2026-05-25 | ₹500.00 | ₹529.80 | ₹495.90 | ₹512.15 | 4,464,797 |
| 2026-05-22 | ₹479.80 | ₹518.55 | ₹475.10 | ₹490.25 | 5,250,173 |
| 2026-05-21 | ₹479.90 | ₹486.85 | ₹468.05 | ₹474.65 | 634,358 |
| 2026-05-20 | ₹471.15 | ₹483.80 | ₹466.85 | ₹476.30 | 379,251 |
| 2026-05-19 | ₹476.95 | ₹490.75 | ₹464.15 | ₹472.45 | 552,666 |
| 2026-05-18 | ₹479.00 | ₹493.20 | ₹473.05 | ₹476.20 | 1,004,118 |
| 2026-05-15 | ₹452.30 | ₹491.95 | ₹450.00 | ₹478.40 | 2,449,910 |
| 2026-05-14 | ₹438.35 | ₹453.80 | ₹432.50 | ₹450.50 | 473,377 |
| 2026-05-13 | ₹439.00 | ₹452.50 | ₹435.05 | ₹438.85 | 505,122 |
| 2026-05-12 | ₹459.55 | ₹459.55 | ₹433.70 | ₹438.65 | 423,159 |
| 2026-05-11 | ₹434.25 | ₹478.00 | ₹426.15 | ₹456.15 | 1,791,376 |
| 2026-05-08 | ₹438.00 | ₹447.70 | ₹432.05 | ₹437.00 | 692,480 |
| 2026-05-07 | ₹443.80 | ₹451.00 | ₹437.00 | ₹441.70 | 412,493 |
| 2026-05-06 | ₹424.40 | ₹448.90 | ₹424.35 | ₹441.90 | 1,008,040 |
| 2026-05-05 | ₹415.85 | ₹436.35 | ₹408.05 | ₹424.40 | 990,280 |
| 2026-05-04 | ₹410.65 | ₹425.95 | ₹409.00 | ₹418.70 | 420,018 |
| 2026-04-30 | ₹404.05 | ₹414.95 | ₹400.90 | ₹406.65 | 336,460 |
| 2026-04-29 | ₹409.00 | ₹413.15 | ₹400.60 | ₹404.05 | 210,978 |
| 2026-04-28 | ₹415.15 | ₹418.50 | ₹405.10 | ₹407.80 | 280,467 |
| 2026-04-27 | ₹408.60 | ₹429.00 | ₹407.00 | ₹415.20 | 384,799 |
| 2026-04-24 | ₹434.85 | ₹435.35 | ₹412.00 | ₹413.90 | 419,992 |
| 2026-04-23 | ₹407.90 | ₹436.40 | ₹405.05 | ₹427.60 | 1,408,070 |
| 2026-04-22 | ₹400.90 | ₹413.80 | ₹396.50 | ₹408.35 | 391,334 |
| 2026-04-21 | ₹412.60 | ₹414.00 | ₹400.40 | ₹405.25 | 313,476 |
| 2026-04-20 | ₹415.00 | ₹429.90 | ₹402.90 | ₹411.25 | 595,035 |
| 2026-04-17 | ₹410.00 | ₹416.65 | ₹407.00 | ₹410.55 | 283,391 |
| 2026-04-16 | ₹415.95 | ₹420.05 | ₹406.95 | ₹412.00 | 247,601 |
| 2026-04-15 | ₹420.00 | ₹424.45 | ₹409.00 | ₹414.20 | 521,309 |
| 2026-04-13 | ₹410.05 | ₹423.00 | ₹404.55 | ₹415.90 | 236,532 |
| 2026-04-10 | ₹424.00 | ₹425.00 | ₹412.05 | ₹420.10 | 360,050 |
| 2026-04-09 | ₹401.40 | ₹426.90 | ₹395.00 | ₹419.00 | 763,895 |
| 2026-04-08 | ₹409.75 | ₹410.00 | ₹393.20 | ₹403.70 | 450,324 |
| 2026-04-07 | ₹392.90 | ₹396.90 | ₹385.90 | ₹391.35 | 279,263 |
| 2026-04-06 | ₹388.90 | ₹394.45 | ₹368.45 | ₹391.50 | 647,462 |
| 2026-04-02 | ₹370.00 | ₹393.00 | ₹364.15 | ₹388.90 | 836,311 |
| 2026-04-01 | ₹360.00 | ₹379.10 | ₹350.60 | ₹374.70 | 771,146 |
| 2026-03-30 | ₹345.10 | ₹352.90 | ₹338.05 | ₹348.90 | 654,877 |
| 2026-03-27 | ₹345.00 | ₹355.00 | ₹341.80 | ₹349.60 | 746,179 |
| 2026-03-25 | ₹338.00 | ₹352.65 | ₹337.65 | ₹345.30 | 1,046,466 |
| 2026-03-24 | ₹317.00 | ₹365.00 | ₹314.55 | ₹338.00 | 11,979,792 |
| 2026-03-23 | ₹320.15 | ₹320.40 | ₹311.05 | ₹312.35 | 250,651 |
| 2026-03-20 | ₹319.00 | ₹327.45 | ₹315.60 | ₹323.25 | 239,559 |
| 2026-03-19 | ₹315.00 | ₹325.55 | ₹312.00 | ₹314.75 | 234,571 |
| 2026-03-18 | ₹320.30 | ₹328.70 | ₹318.15 | ₹324.60 | 152,219 |
| 2026-03-17 | ₹320.00 | ₹322.00 | ₹314.40 | ₹317.90 | 225,178 |
| 2026-03-16 | ₹312.80 | ₹320.00 | ₹308.30 | ₹316.00 | 414,960 |
| 2026-03-13 | ₹334.00 | ₹335.60 | ₹312.00 | ₹312.80 | 367,996 |
| 2026-03-12 | ₹335.25 | ₹341.45 | ₹328.30 | ₹332.30 | 484,227 |
| 2026-03-11 | ₹340.00 | ₹348.25 | ₹334.15 | ₹336.00 | 738,359 |
| 2026-03-10 | ₹335.00 | ₹345.45 | ₹333.45 | ₹338.65 | 758,443 |
| 2026-03-09 | ₹329.80 | ₹335.70 | ₹316.75 | ₹333.15 | 381,297 |
| 2026-03-06 | ₹325.45 | ₹336.85 | ₹325.00 | ₹333.10 | 311,941 |
| 2026-03-05 | ₹318.00 | ₹328.00 | ₹318.00 | ₹323.80 | 209,024 |
| 2026-03-04 | ₹319.85 | ₹320.20 | ₹311.95 | ₹315.70 | 341,452 |
| 2026-03-02 | ₹315.90 | ₹334.05 | ₹315.90 | ₹323.55 | 233,106 |
| 2026-02-27 | ₹338.00 | ₹340.80 | ₹330.75 | ₹336.65 | 558,087 |
| 2026-02-26 | ₹327.45 | ₹344.50 | ₹327.45 | ₹339.75 | 799,676 |
| 2026-02-25 | ₹328.00 | ₹332.00 | ₹322.50 | ₹327.45 | 194,423 |
| 2026-02-24 | ₹326.75 | ₹326.75 | ₹318.45 | ₹320.55 | 180,159 |
| 2026-02-23 | ₹324.85 | ₹329.05 | ₹317.30 | ₹326.75 | 210,018 |
| 2026-02-20 | ₹328.90 | ₹328.90 | ₹322.10 | ₹324.80 | 175,724 |
| 2026-02-19 | ₹328.80 | ₹334.40 | ₹326.00 | ₹328.80 | 216,419 |
| 2026-02-18 | ₹335.00 | ₹336.90 | ₹326.45 | ₹328.80 | 186,914 |
| 2026-02-17 | ₹329.40 | ₹334.45 | ₹324.90 | ₹333.60 | 128,781 |
| 2026-02-16 | ₹326.80 | ₹333.55 | ₹324.40 | ₹329.40 | 263,243 |
| 2026-02-13 | ₹320.80 | ₹336.25 | ₹316.00 | ₹326.80 | 463,824 |
| 2026-02-12 | ₹332.00 | ₹332.20 | ₹322.05 | ₹323.15 | 151,451 |
| 2026-02-11 | ₹339.80 | ₹339.80 | ₹330.00 | ₹331.50 | 232,744 |
| 2026-02-10 | ₹332.60 | ₹347.00 | ₹329.95 | ₹339.70 | 1,103,202 |
| 2026-02-09 | ₹329.00 | ₹350.90 | ₹325.00 | ₹332.60 | 2,635,943 |
| 2026-02-06 | ₹316.05 | ₹332.00 | ₹302.10 | ₹315.90 | 2,103,495 |
| 2026-02-05 | ₹311.50 | ₹318.00 | ₹308.80 | ₹315.90 | 171,237 |
| 2026-02-04 | ₹301.00 | ₹315.55 | ₹296.40 | ₹313.10 | 275,334 |
| 2026-02-03 | ₹310.00 | ₹310.00 | ₹294.75 | ₹299.95 | 470,407 |
| 2026-02-02 | ₹288.00 | ₹289.45 | ₹272.00 | ₹287.45 | 435,135 |
| 2026-02-01 | ₹294.75 | ₹325.30 | ₹275.50 | ₹288.10 | 5,436,892 |
| 2026-01-30 | ₹267.80 | ₹295.00 | ₹263.10 | ₹288.95 | 700,156 |
| 2026-01-29 | ₹275.85 | ₹275.90 | ₹268.35 | ₹269.95 | 166,217 |
| 2026-01-28 | ₹268.00 | ₹284.50 | ₹267.50 | ₹273.70 | 626,616 |
| 2026-01-27 | ₹270.05 | ₹270.20 | ₹259.50 | ₹268.35 | 224,665 |
| 2026-01-23 | ₹274.45 | ₹274.45 | ₹261.15 | ₹267.00 | 242,372 |
| 2026-01-22 | ₹270.15 | ₹283.20 | ₹268.10 | ₹270.10 | 367,854 |
| 2026-01-21 | ₹275.00 | ₹281.30 | ₹268.50 | ₹272.15 | 501,386 |
| 2026-01-20 | ₹290.00 | ₹290.50 | ₹277.10 | ₹279.20 | 208,139 |
| 2026-01-19 | ₹291.05 | ₹291.85 | ₹286.50 | ₹289.85 | 135,987 |
| 2026-01-16 | ₹294.45 | ₹296.85 | ₹288.10 | ₹291.80 | 240,444 |
| 2026-01-14 | ₹294.10 | ₹296.80 | ₹291.35 | ₹294.15 | 133,465 |
| 2026-01-13 | ₹297.90 | ₹299.40 | ₹292.60 | ₹294.90 | 124,293 |
| 2026-01-12 | ₹297.00 | ₹302.20 | ₹292.25 | ₹297.65 | 176,375 |
| 2026-01-09 | ₹305.70 | ₹307.10 | ₹296.85 | ₹301.65 | 456,784 |
| 2026-01-08 | ₹318.20 | ₹321.15 | ₹301.35 | ₹305.70 | 192,329 |
| 2026-01-07 | ₹319.95 | ₹320.15 | ₹315.00 | ₹318.15 | 116,422 |
| 2026-01-06 | ₹317.00 | ₹319.50 | ₹313.55 | ₹318.30 | 117,570 |
| 2026-01-05 | ₹319.75 | ₹321.50 | ₹315.05 | ₹317.00 | 188,273 |
| 2026-01-02 | ₹315.00 | ₹321.45 | ₹313.95 | ₹319.80 | 169,491 |
| 2026-01-01 | ₹320.00 | ₹324.55 | ₹314.30 | ₹315.85 | 189,534 |
Shilpa Medicare Share Price Performance Analysis (Sep 2025 - Jul 2026)
SHILPAMED price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+91.93%
₹315.85 → ₹606.20
Year to Date
Price Volatility
27.06%
Medium Volatility
Year to Date
Average Daily Volume
877,818
Year to Date Average
NSE Exchange
Shilpa Medicare Share Price History – Frequently Asked Questions
Common questions about SHILPAMED historical data and records. Examine SHILPAMED earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shilpa Medicare (SHILPAMED)?
The all-time high share price of Shilpa Medicare was ₹863.0 recorded on September 05, 2025 on the NSE exchange.
What is the all-time low share price of Shilpa Medicare (SHILPAMED)?
The all-time low share price of Shilpa Medicare was ₹259.5 recorded on January 27, 2026 on the NSE exchange.
How can I download SHILPAMED historical share price data?
You can download Shilpa Medicare historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHILPAMED shares?
The highest trading volume day for Shilpa Medicare was 11,979,792 shares traded on March 24, 2026 on the NSE exchange, with share price at ₹338.0.