BSE · SHILPAMED · stock
Shilpa Medicare Limited (SHILPAMED) stock price history
Every BSE trading session of Shilpa Medicare Limited from Jul 2, 2002 to Sep 28, 2026: 6,021 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHILPAMED adjusted close, 2002 to 2026
- ₹1,071
- All time high, 2026
- ₹1,076
- 52 week high, ₹259.84 low
- 6,021
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SHILPAMED key facts
- Shilpa Medicare Limited (SHILPAMED) closed at ₹1,023 on Sep 28, 2026 on BSE.
- SHILPAMED's all time high close is ₹1,071, set on Sep 21, 2026; its all time low close is ₹0.2764 on Jul 2, 2002.
- SHILPAMED's 52 week range is ₹259.84 to ₹1,076.
- SHILPAMED returned +165.8% over the year to Sep 28, 2026 and +274.8% over five years.
- Over ten years SHILPAMED returned +274%, +14.1% a year compounded.
- SHILPAMED's deepest drawdown was -81.8% from May 2, 2006 to Mar 12, 2009.
- DataCedar holds 6,021 daily sessions of SHILPAMED history from Jul 2, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHILPAMED price chart, 2002 to 2026
SHILPAMED returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.2% |
| 3 months | +79.1% |
| 6 months | +192.6% |
| Year to date | +224.2% |
| 1 year | +165.8% |
| 3 years | +485.0% |
| 5 years | +274.8% |
| 10 years | +273.6% |
| Since Jul 2, 2002 | +370,096% |
| Compound annual growth, 24.2 years | +40.3% |
SHILPAMED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,071 on Sep 21, 2026
- All time low close
- ₹0.2764 on Jul 2, 2002
- 52 week high
- ₹1,076 on Sep 21, 2026
- 52 week low
- ₹259.84 on Jan 27, 2026
- Deepest drawdown
- -81.8% from May 2, 2006 to Mar 12, 2009, recovered Oct 23, 2009
- Best single session
- +20.4% on Apr 17, 2009
- Worst single session
- -17.3% on Oct 10, 2008
- Volatility, 1 year annualised
- 42.1%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2002
- 3,702×
- Best calendar year
- 2004, +471%
- Worst calendar year
- 2008, -62%
SHILPAMED price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 2, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹320.80 | ₹1,076 | ₹259.84 | ₹1,023 | +218.8% | 11.7M | 184 |
| 2025 | ₹414.21 | ₹500.68 | ₹264.76 | ₹321.00 | -21.2% | 6.2M | 249 |
| 2024 | ₹166.64 | ₹479.09 | ₹156.49 | ₹407.43 | +147.1% | 16.7M | 246 |
| 2023 | ₹136.90 | ₹197.56 | ₹111.00 | ₹164.90 | +18.7% | 29.9M | 245 |
| 2022 | ₹272.47 | ₹301.08 | ₹131.73 | ₹138.87 | -48.0% | 16.2M | 248 |
| 2021 | ₹227.41 | ₹333.26 | ₹157.48 | ₹266.82 | +19.3% | 28.4M | 248 |
| 2020 | ₹141.94 | ₹343.94 | ₹119.36 | ₹223.64 | +60.3% | 23.1M | 251 |
| 2019 | ₹197.37 | ₹213.70 | ₹94.15 | ₹139.53 | -26.4% | 1M | 243 |
| 2018 | ₹304.35 | ₹313.81 | ₹176.62 | ₹189.50 | -37.7% | 2.1M | 246 |
| 2017 | ₹341.57 | ₹368.96 | ₹264.60 | ₹304.08 | -10.6% | 2.9M | 248 |
| 2016 | ₹244.79 | ₹387.22 | ₹174.48 | ₹340.30 | +38.6% | 13.2M | 246 |
| 2015 | ₹175.26 | ₹306.01 | ₹0.0025 | ₹245.60 | +40.4% | 6.2M | 246 |
| 2014 | ₹67.38 | ₹182.57 | ₹58.83 | ₹174.99 | +163.7% | 6.3M | 244 |
| 2013 | ₹49.57 | ₹70.81 | ₹33.36 | ₹66.35 | +38.4% | 4.2M | 248 |
| 2012 | ₹26.66 | ₹53.37 | ₹25.32 | ₹47.94 | +79.4% | 8.4M | 245 |
| 2011 | ₹44.40 | ₹47.79 | ₹21.93 | ₹26.72 | -40.0% | 4.9M | 246 |
| 2010 | ₹32.55 | ₹61.06 | ₹30.78 | ₹44.50 | +41.9% | 61.3M | 250 |
| 2009 | ₹8.66 | ₹34.22 | ₹4.71 | ₹31.35 | +341.7% | 25.7M | 243 |
| 2008 | ₹19.18 | ₹20.14 | ₹5.16 | ₹7.10 | -62.0% | 13.3M | 246 |
| 2007 | ₹14.15 | ₹20.84 | ₹9.48 | ₹18.69 | +35.6% | 27.2M | 248 |
| 2006 | ₹9.66 | ₹28.48 | ₹8.44 | ₹13.79 | +49.9% | 20.5M | 247 |
| 2005 | ₹2.77 | ₹9.56 | ₹2.04 | ₹9.20 | +236.1% | 13M | 250 |
| 2004 | ₹0.4794 | ₹3.05 | ₹0.4794 | ₹2.74 | +470.9% | 2.1M | 262 |
| 2003 | ₹0.3492 | ₹0.4794 | ₹0.3072 | ₹0.4794 | +37.3% | 15K | 261 |
| 2002 | ₹0.2750 | ₹0.4173 | ₹0.2750 | ₹0.3492 | n/a | 129K | 131 |
SHILPAMED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,023 | +7.8% |
| August 2026 | ₹949.45 | +54.8% |
| July 2026 | ₹613.31 | +2.5% |
| June 2026 | ₹598.17 | +20.2% |
| May 2026 | ₹497.84 | +22.4% |
| April 2026 | ₹406.64 | +16.7% |
| March 2026 | ₹348.43 | +3.7% |
| February 2026 | ₹336.09 | +16.0% |
| January 2026 | ₹289.77 | -9.7% |
| December 2025 | ₹321.00 | -6.0% |
| November 2025 | ₹341.59 | -3.5% |
| October 2025 | ₹354.03 | -6.1% |
About the SHILPAMED data
Daily bars. 6,021 sessions from Jul 2, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHILPAMED/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHIKHAR Shikhar Consultants Limited
- SHILCTECH Shilchar Technologies Limited
- SHILGRAVQ Shilp Gravures Limited
- SHILINDORE Sayaji Hotels (Indore) Limited
- SHINDL Sharat Industries Limited
- SHINEFASH Shine Fashions (India) Limited
- SHIPROCKET Shiprocket Limited
- SHIPWAVES Shipwaves Online Limited
Common questions
SHILPAMED share price history
