SHILPAMED Historical Share Price Data
Shilpa Medicare Ltd Share Price
SHILPAMED
CMP as on 25-Apr-24 12:00
₹ 531
₹ 531
-0.20 | -0.04%
Open
₹ 531
₹ 531
Turnover(lac)
₹ 657
₹ 657
Prev. Close
₹ 531.10
₹ 531.10
Day's Vol (shares)
₹ 123,694
₹ 123,694
Day's Vol (shares)
₹ 527.25 ₹ 533.70
CMP as on 25-Apr-24 12:00
₹ 530
₹ 530
-0.80 | -0.15%
Open
₹ 531
₹ 531
Turnover(lac)
₹ 111
₹ 111
Prev. Close
₹ 531.15
₹ 531.15
Day's Vol (shares)
₹ 20,984
₹ 20,984
Day's Vol (shares)
₹ 527.35 ₹ 533.25
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 451 | 463 | 440.95 | 442.5 | 16680 | 126136601.95 | 124425 | 22.05 | -8.50 |
27-Mar-2024 | 442.9 | 462.4 | 442.55 | 454 | 16912 | 170950287.05 | 189585 | 19.85 | 11.10 |
28-Mar-2024 | 454 | 469 | 454 | 460.55 | 19705 | 238933679.75 | 214466 | 15.00 | 6.55 |
01-Apr-2024 | 463.6 | 496.95 | 463.05 | 494.9 | 29493 | 424050884.05 | 408705 | 33.90 | 31.30 |
02-Apr-2024 | 490 | 509.1 | 485.5 | 504.45 | 29964 | 322853013.45 | 242478 | 23.60 | 14.45 |
03-Apr-2024 | 500 | 514.9 | 495.8 | 512.45 | 17800 | 202635769.15 | 221839 | 19.10 | 12.45 |
04-Apr-2024 | 512.95 | 515.65 | 490.4 | 493.8 | 15116 | 155026835.75 | 149549 | 25.25 | -19.15 |
05-Apr-2024 | 492 | 506 | 489.45 | 495.9 | 14597 | 136326607.9 | 137646 | 16.55 | 3.90 |
08-Apr-2024 | 501.95 | 522.95 | 494.05 | 506.05 | 33015 | 488735031.7 | 483253 | 28.90 | 4.10 |
09-Apr-2024 | 506.95 | 534 | 506.95 | 522.65 | 36334 | 755890691.85 | 649419 | 27.05 | 15.70 |
10-Apr-2024 | 525 | 526.35 | 508.8 | 512.05 | 37564 | 521584133.8 | 583770 | 17.55 | -12.95 |
12-Apr-2024 | 511 | 524.2 | 501.45 | 505.75 | 15231 | 221082155.2 | 230364 | 22.75 | -5.25 |
15-Apr-2024 | 506 | 524.1 | 486.8 | 507.25 | 30020 | 443090774.4 | 868340 | 37.30 | 1.25 |
16-Apr-2024 | 503 | 544.9 | 502.95 | 540.5 | 28184 | 524284247.05 | 378165 | 41.95 | 37.50 |
18-Apr-2024 | 539.1 | 557.7 | 521.05 | 524.45 | 41019 | 1034224116.35 | 857772 | 36.65 | -14.65 |
19-Apr-2024 | 523.75 | 541 | 515 | 534.55 | 20968 | 272541195 | 221303 | 26.00 | 10.80 |
22-Apr-2024 | 537.95 | 544.05 | 525.15 | 536.3 | 10767 | 159135381.15 | 162737 | 18.90 | -1.65 |
23-Apr-2024 | 536.5 | 542 | 529 | 535 | 9308 | 152469510.8 | 142906 | 13.00 | -1.50 |
24-Apr-2024 | 538 | 542.4 | 529.1 | 531.1 | 10570 | 129412137.45 | 128175 | 13.30 | -6.90 |
25-Apr-2024 | 531 | 533.7 | 527.25 | 530.9 | 4991 | 65607490.75 | 75548 | 6.45 | -0.10 |