NSE · SHILPAMED · stock
Shilpa Medicare Limited (SHILPAMED) stock price history
Every NSE trading session of Shilpa Medicare Limited from Dec 3, 2009 to Sep 28, 2026: 4,156 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, 2009 to 2026
- ₹1,071
- All time high, 2026
- ₹1,075
- 52 week high, ₹259.34 low
- 4,156
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SHILPAMED key facts
- Shilpa Medicare Limited (SHILPAMED) closed at ₹1,025 on Sep 28, 2026 on NSE.
- SHILPAMED's all time high close is ₹1,071, set on Sep 21, 2026; its all time low close is ₹22.84 on Dec 19, 2011.
- SHILPAMED's 52 week range is ₹259.34 to ₹1,075.
- SHILPAMED returned +165.8% over the year to Sep 28, 2026 and +275.8% over five years.
- Over ten years SHILPAMED returned +272%, +14.1% a year compounded.
- SHILPAMED's deepest drawdown was -72.9% from Dec 21, 2016 to Aug 29, 2019.
- DataCedar holds 4,156 daily sessions of SHILPAMED history from Dec 3, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHILPAMED price chart, 2009 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 | +13.5% |
| 3 months | +79.5% |
| 6 months | +193.4% |
| Year to date | +225.1% |
| 1 year | +165.8% |
| 3 years | +485.8% |
| 5 years | +275.8% |
| 10 years | +272.4% |
| Since Dec 3, 2009 | +3,172% |
| Compound annual growth, 16.8 years | +23.0% |
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
- ₹22.84 on Dec 19, 2011
- 52 week high
- ₹1,075 on Sep 21, 2026
- 52 week low
- ₹259.34 on Jan 27, 2026
- Deepest drawdown
- -72.9% from Dec 21, 2016 to Aug 29, 2019, recovered Aug 30, 2024
- Best single session
- +20.0% on Aug 4, 2015
- Worst single session
- -16.9% on Aug 14, 2019
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2009
- 32.7×
- Best calendar year
- 2014, +165%
- Worst calendar year
- 2022, -48%
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. 2009 starts on Dec 3, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹319.80 | ₹1,075 | ₹259.34 | ₹1,025 | +219.4% | 210M | 187 |
| 2025 | ₹408.65 | ₹499.08 | ₹276.99 | ₹320.95 | -21.1% | 103.1M | 249 |
| 2024 | ₹164.60 | ₹478.87 | ₹156.29 | ₹407.00 | +146.9% | 260.8M | 246 |
| 2023 | ₹138.97 | ₹198.14 | ₹111.10 | ₹164.85 | +18.7% | 418.2M | 245 |
| 2022 | ₹267.44 | ₹301.58 | ₹130.81 | ₹138.92 | -47.8% | 117.6M | 248 |
| 2021 | ₹223.96 | ₹332.98 | ₹154.77 | ₹266.29 | +19.1% | 274M | 248 |
| 2020 | ₹139.70 | ₹345.20 | ₹115.80 | ₹223.66 | +60.1% | 172.4M | 251 |
| 2019 | ₹194.90 | ₹214.66 | ₹102.68 | ₹139.70 | -26.6% | 15M | 243 |
| 2018 | ₹307.59 | ₹314.20 | ₹177.28 | ₹190.24 | -37.6% | 19.8M | 246 |
| 2017 | ₹342.50 | ₹369.42 | ₹263.60 | ₹304.98 | -10.3% | 20.2M | 248 |
| 2016 | ₹247.19 | ₹387.29 | ₹174.47 | ₹340.04 | +38.9% | 31.6M | 246 |
| 2015 | ₹175.42 | ₹306.49 | ₹167.03 | ₹244.83 | +40.1% | 24.1M | 246 |
| 2014 | ₹67.95 | ₹182.12 | ₹58.57 | ₹174.71 | +164.8% | 19.2M | 244 |
| 2013 | ₹49.58 | ₹70.36 | ₹34.30 | ₹65.97 | +37.3% | 6M | 248 |
| 2012 | ₹26.73 | ₹53.28 | ₹25.20 | ₹48.03 | +80.2% | 12.3M | 245 |
| 2011 | ₹45.37 | ₹48.24 | ₹21.90 | ₹26.66 | -40.0% | 8.7M | 246 |
| 2010 | ₹31.58 | ₹60.98 | ₹30.61 | ₹44.44 | +40.8% | 50.8M | 251 |
| 2009 | ₹32.21 | ₹33.32 | ₹27.55 | ₹31.55 | n/a | 91.7K | 19 |
SHILPAMED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,025 | +8.1% |
| August 2026 | ₹948.70 | +55.3% |
| July 2026 | ₹610.87 | +2.1% |
| June 2026 | ₹598.02 | +19.9% |
| May 2026 | ₹498.64 | +22.7% |
| April 2026 | ₹406.39 | +16.6% |
| March 2026 | ₹348.68 | +3.6% |
| February 2026 | ₹336.44 | +16.5% |
| January 2026 | ₹288.77 | -10.0% |
| December 2025 | ₹320.95 | -6.0% |
| November 2025 | ₹341.29 | -3.2% |
| October 2025 | ₹352.63 | -6.3% |
About the SHILPAMED data
Daily bars. 4,156 sessions from Dec 3, 2009 to Sep 28, 2026, one row per NSE 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 NSE 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 Dec 3, 2009, 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 NSE
Common questions
SHILPAMED share price history
