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

Shilpa Medicare - SHILPAMED Share Price History

Shilpa Medicare

CMP as on 25-May-22 14:30

434.45

Open

₹ 440.65

Turnover (lac)

₹ 1,528

Prev. Close

₹ 452.95

Day's Vol (shares)

₹ 3,51,655

Day's Range (₹)

₹ 426.00
₹ 440.70

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 ()
24-May-2022 448 471 435 453 143,750 2,261 206,025 35.90 4.95
23-May-2022 422 422 408 410 1,521 45.30 14,858 13.30 -12
20-May-2022 396 430 396 422 4,623 37.80 26,599 34 25.70
19-May-2022 401 402 389 393 1,735 15.60 18,735 12.70 -7.60
18-May-2022 410 417 400 406 2,198 16.10 13,652 16.60 -3.70
17-May-2022 403 413 400 408 2,158 17.80 17,250 12.70 5.10
16-May-2022 388 402 385 399 2,405 20.30 22,432 16.90 11.30
13-May-2022 399 402 385 386 1,875 16.80 20,339 17 -13
12-May-2022 406 415 390 392 2,945 27 32,458 24.40 -14
11-May-2022 413 424 399 408 3,270 31.50 30,290 24.90 -4.70
10-May-2022 423 431 410 412 2,737 31.40 39,792 21.20 -10
09-May-2022 425 434 411 427 6,070 59.90 40,801 22.60 2.05
06-May-2022 417 429 407 427 3,809 45 43,302 21.70 10.40
05-May-2022 426 432 415 418 3,723 39 37,484 17 -8
04-May-2022 455 459 421 425 4,544 60 57,187 37.60 -30
02-May-2022 456 460 445 454 5,649 70.90 25,600 14.80 -1.30
29-Apr-2022 458 473 453 456 4,013 58.40 51,174 20.20 -2.10
28-Apr-2022 471 474 453 456 3,022 241 445,968 21.10 -15
27-Apr-2022 466 474 462 471 2,437 37.70 21,306 12.50 4.70
26-Apr-2022 465 482 465 470 5,373 77.20 57,574 17.20 4.85
25-Apr-2022 448 477 447 461 10,969 167 79,906 29.80 13.10

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