Price Data Selection & Download
Shilpa Medicare Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse Shilpa Medicare ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹1033.10
September 18, 2026
NSE Exchange
Share Price All Time Low
₹259.50
January 27, 2026
NSE Exchange
Highest Volume Trading Day
20,729,663
August 06, 2026 • ₹738.80
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
SHILPAMED daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹958.35 | ₹1033.10 | ₹951.90 | ₹1021.10 | 1,766,385 |
| 2026-09-17 | ₹923.00 | ₹963.00 | ₹923.00 | ₹958.35 | 819,680 |
| 2026-09-16 | ₹909.90 | ₹945.00 | ₹874.85 | ₹928.05 | 1,187,365 |
| 2026-09-15 | ₹968.00 | ₹968.75 | ₹902.25 | ₹911.90 | 756,740 |
| 2026-09-11 | ₹935.00 | ₹975.00 | ₹910.00 | ₹961.15 | 1,471,659 |
| 2026-09-10 | ₹968.95 | ₹974.00 | ₹931.30 | ₹939.90 | 682,900 |
| 2026-09-09 | ₹959.90 | ₹974.95 | ₹954.10 | ₹960.60 | 694,978 |
| 2026-09-08 | ₹949.85 | ₹965.00 | ₹937.10 | ₹959.90 | 714,579 |
| 2026-09-07 | ₹974.00 | ₹980.10 | ₹923.00 | ₹939.50 | 1,088,314 |
| 2026-09-04 | ₹956.15 | ₹973.90 | ₹946.20 | ₹964.15 | 652,726 |
| 2026-09-03 | ₹935.00 | ₹966.45 | ₹923.60 | ₹956.15 | 1,865,429 |
| 2026-09-02 | ₹889.00 | ₹930.85 | ₹887.05 | ₹928.55 | 1,465,404 |
| 2026-09-01 | ₹950.00 | ₹952.00 | ₹874.00 | ₹889.70 | 2,236,296 |
| 2026-08-31 | ₹907.15 | ₹950.00 | ₹873.20 | ₹949.30 | 2,572,207 |
| 2026-08-28 | ₹901.00 | ₹910.00 | ₹890.70 | ₹903.80 | 879,302 |
| 2026-08-27 | ₹860.75 | ₹919.00 | ₹858.65 | ₹901.85 | 2,274,142 |
| 2026-08-26 | ₹864.00 | ₹868.40 | ₹851.05 | ₹860.75 | 732,892 |
| 2026-08-25 | ₹859.00 | ₹869.00 | ₹835.50 | ₹861.55 | 1,201,334 |
| 2026-08-24 | ₹819.00 | ₹866.65 | ₹811.25 | ₹855.80 | 3,006,284 |
| 2026-08-21 | ₹825.00 | ₹825.00 | ₹810.30 | ₹814.95 | 709,865 |
| 2026-08-20 | ₹814.00 | ₹834.10 | ₹808.35 | ₹820.95 | 1,309,015 |
| 2026-08-19 | ₹810.00 | ₹819.00 | ₹802.35 | ₹807.75 | 618,924 |
| 2026-08-18 | ₹808.00 | ₹823.00 | ₹807.80 | ₹809.80 | 606,331 |
| 2026-08-17 | ₹822.00 | ₹825.00 | ₹803.05 | ₹809.30 | 748,269 |
| 2026-08-14 | ₹811.60 | ₹825.00 | ₹810.05 | ₹822.00 | 1,036,681 |
| 2026-08-13 | ₹803.90 | ₹813.00 | ₹769.10 | ₹807.05 | 1,393,365 |
| 2026-08-12 | ₹819.50 | ₹820.95 | ₹800.10 | ₹805.20 | 977,909 |
| 2026-08-11 | ₹809.45 | ₹825.40 | ₹804.25 | ₹819.70 | 2,415,553 |
| 2026-08-10 | ₹770.30 | ₹819.00 | ₹770.30 | ₹807.55 | 6,377,695 |
| 2026-08-07 | ₹740.00 | ₹773.75 | ₹731.45 | ₹759.75 | 6,303,820 |
| 2026-08-06 | ₹739.10 | ₹786.15 | ₹730.30 | ₹738.80 | 20,729,663 |
| 2026-08-05 | ₹650.00 | ₹753.85 | ₹636.85 | ₹721.75 | 16,598,958 |
| 2026-08-04 | ₹622.95 | ₹655.75 | ₹621.25 | ₹644.65 | 1,440,785 |
| 2026-08-03 | ₹616.10 | ₹629.75 | ₹614.10 | ₹623.55 | 477,775 |
| 2026-07-31 | ₹604.40 | ₹614.95 | ₹601.15 | ₹611.25 | 486,209 |
| 2026-07-30 | ₹606.90 | ₹613.35 | ₹601.00 | ₹602.95 | 242,324 |
| 2026-07-29 | ₹612.00 | ₹616.30 | ₹600.10 | ₹604.60 | 382,782 |
| 2026-07-28 | ₹625.00 | ₹625.25 | ₹600.55 | ₹605.20 | 434,497 |
| 2026-07-27 | ₹615.00 | ₹626.50 | ₹607.10 | ₹620.60 | 305,420 |
| 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 - Sep 2026)
SHILPAMED price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+223.29%
₹315.85 → ₹1021.10
Year to Date
Price Volatility
39.78%
High Volatility
Year to Date
Average Daily Volume
1,190,979
Year to Date Average
NSE Exchange
Shilpa Medicare Share Price History – Frequently Asked Questions
Common questions about SHILPAMED historical data and records. Review Shilpa Medicare P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Shilpa Medicare (SHILPAMED)?
The all-time high share price of Shilpa Medicare was ₹1033.1 recorded on September 18, 2026 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 20,729,663 shares traded on August 06, 2026 on the NSE exchange, with share price at ₹738.8.