Home > Share Market > Stocks > Shilpa Medicare > SHILPAMED Share Price History

Shilpa Medicare - SHILPAMED Share Price History

Shilpa Medicare

CMP as on 01-Jul-22 15:40

396.65

Open

₹ 389.35

Turnover (lac)

₹ 277

Prev. Close

₹ 389.35

Day's Vol (shares)

₹ 69,762

Day's Range (₹)

₹ 381.00
₹ 398.00

Shilpa Medicare Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jun-2022 393 401 386 389 2,056 12.90 13,748 14.60 -3.80
29-Jun-2022 392 406 390 393 4,989 40 21,474 15.80 0.65
28-Jun-2022 398 399 391 393 1,771 20.80 35,230 7.95 -5
27-Jun-2022 414 415 394 398 3,943 41.80 69,615 20.90 -16
24-Jun-2022 417 422 404 407 2,719 23.10 31,409 17.80 -11
23-Jun-2022 416 422 409 413 1,690 9.65 8,255 13 -2.70
22-Jun-2022 415 427 412 418 2,849 15.60 14,262 14.70 3.20
21-Jun-2022 409 429 407 421 4,107 27.40 22,592 21.60 12.10
20-Jun-2022 402 414 392 408 4,281 38.10 36,941 22.30 6.15
17-Jun-2022 408 422 400 402 4,244 38.40 27,336 21.90 -6.40
16-Jun-2022 436 444 405 411 5,253 43.20 26,498 38.90 -25
15-Jun-2022 443 449 430 435 6,311 54.50 21,115 18.50 -7.90
14-Jun-2022 416 457 410 450 23,755 379 83,360 46.70 33.60
13-Jun-2022 425 428 413 421 2,128 12.70 12,090 14.80 -3.90
10-Jun-2022 424 436 423 433 1,541 21.20 25,318 13 9.30
09-Jun-2022 430 434 427 431 1,352 15.70 23,052 7 0.90
08-Jun-2022 432 438 426 433 1,991 15.40 14,578 11.90 0.75
07-Jun-2022 418 433 413 432 3,108 26.30 11,777 20.50 14.30
06-Jun-2022 429 431 411 423 4,405 57.20 38,644 19.60 -6.90
03-Jun-2022 431 438 427 429 2,190 47.90 92,467 10.90 -1.60
02-Jun-2022 435 440 426 432 2,828 22.70 20,788 14 -2.80
01-Jun-2022 430 451 429 435 3,680 45.70 38,836 21.90 5.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity