Shantai Industries Limited (BOM:512297)
India · Delayed Price · Currency is INR 22.50
+0.85 (3.93%)
At close: Jan 20, 2026
Shantai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 22.65 | 22.73 | 20.61 | 22.50 | 22.50 | 3.93% | 4,350 |
| Jan 19, 2026 | 20.21 | 21.65 | 19.59 | 21.65 | 21.65 | 5.00% | 4,044 |
| Jan 16, 2026 | 20.60 | 20.62 | 20.60 | 20.62 | 20.62 | 4.99% | 944 |
| Jan 14, 2026 | 18.69 | 20.65 | 18.69 | 19.64 | 19.64 | -0.15% | 10,317 |
| Jan 13, 2026 | 21.72 | 21.73 | 19.67 | 19.67 | 19.67 | -4.98% | 5,461 |
| Jan 12, 2026 | 19.86 | 20.90 | 19.86 | 20.70 | 20.70 | -0.96% | 5,019 |
| Jan 9, 2026 | 23.07 | 23.07 | 20.90 | 20.90 | 20.90 | -4.96% | 8,340 |
| Jan 8, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 4.96% | 24,165 |
| Jan 7, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 4.96% | 14,342 |
| Jan 6, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 5.00% | 5,475 |
| Jan 5, 2026 | 19.00 | 19.01 | 19.00 | 19.01 | 19.01 | 4.97% | 6,057 |
| Jan 2, 2026 | 18.12 | 18.12 | 18.11 | 18.11 | 18.11 | 4.92% | 13,446 |
| Jan 1, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 4.99% | 15,760 |
| Dec 31, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 4.98% | 10,844 |
| Dec 30, 2025 | 15.62 | 15.66 | 15.62 | 15.66 | 15.66 | 4.96% | 4,121 |
| Dec 29, 2025 | 14.91 | 14.92 | 14.01 | 14.92 | 14.92 | 5.00% | 17,029 |
| Dec 26, 2025 | 13.55 | 14.21 | 13.55 | 14.21 | 14.21 | 4.95% | 2,463 |
| Dec 24, 2025 | 13.53 | 13.54 | 13.53 | 13.54 | 13.54 | 0.07% | 484 |
| Dec 23, 2025 | 13.85 | 13.85 | 13.51 | 13.53 | 13.53 | -2.31% | 2,299 |
| Dec 22, 2025 | 13.86 | 14.54 | 13.85 | 13.85 | 13.85 | - | 5,347 |
| Dec 19, 2025 | 14.57 | 14.57 | 13.85 | 13.85 | 13.85 | -4.94% | 1,606 |
| Dec 18, 2025 | 14.80 | 14.80 | 14.57 | 14.57 | 14.57 | -4.96% | 1,612 |
| Dec 17, 2025 | 16.13 | 16.13 | 15.33 | 15.33 | 15.33 | -4.96% | 16,780 |
| Dec 16, 2025 | 15.40 | 16.17 | 15.40 | 16.13 | 16.13 | 4.74% | 1,441 |
| Dec 15, 2025 | 15.40 | 15.40 | 15.00 | 15.40 | 15.40 | 4.90% | 2,042 |
| Dec 12, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 4.93% | 2,322 |
| Dec 11, 2025 | 14.17 | 14.17 | 13.99 | 13.99 | 13.99 | 3.63% | 1,741 |
| Dec 10, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 11 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | 60 |
| Dec 8, 2025 | 13.62 | 13.65 | 13.60 | 13.60 | 13.60 | 4.62% | 760 |
| Dec 5, 2025 | 12.39 | 13.00 | 12.39 | 13.00 | 13.00 | 4.92% | 102 |
| Dec 4, 2025 | 13.69 | 13.69 | 12.39 | 12.39 | 12.39 | -4.98% | 412 |
| Dec 3, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | 14 |
| Dec 2, 2025 | 12.39 | 13.04 | 12.39 | 13.04 | 13.04 | - | 344 |
| Dec 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | 30 |
| Nov 28, 2025 | 13.68 | 13.68 | 13.04 | 13.04 | 13.04 | -4.96% | 663 |
| Nov 27, 2025 | 13.72 | 13.72 | 13.08 | 13.72 | 13.72 | 4.97% | 461 |
| Nov 26, 2025 | 12.45 | 13.07 | 12.45 | 13.07 | 13.07 | 4.98% | 220 |
| Nov 25, 2025 | 13.70 | 13.75 | 12.45 | 12.45 | 12.45 | -4.96% | 181 |
| Nov 24, 2025 | 13.11 | 13.11 | 13.10 | 13.10 | 13.10 | 4.88% | 106 |
| Nov 21, 2025 | 12.30 | 12.50 | 12.30 | 12.49 | 12.49 | -6.09% | 368 |
| Nov 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.54% | 90 |
| Nov 19, 2025 | 12.97 | 12.97 | 11.69 | 12.97 | 12.97 | - | 78 |
| Nov 18, 2025 | 14.06 | 14.06 | 12.66 | 12.97 | 12.97 | -7.75% | 3,397 |
| Nov 17, 2025 | 15.61 | 15.61 | 14.06 | 14.06 | 14.06 | -9.99% | 103 |
| Nov 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | 10 |
| Nov 13, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.51% | 1 |
| Nov 12, 2025 | 15.90 | 15.90 | 13.50 | 15.70 | 15.70 | 6.08% | 288 |
| Nov 11, 2025 | 14.49 | 15.92 | 14.49 | 14.80 | 14.80 | 2.14% | 565 |
| Nov 10, 2025 | 14.88 | 14.88 | 14.49 | 14.49 | 14.49 | 6.70% | 545 |