Shantai Industries Limited (BOM:512297)
India · Delayed Price · Currency is INR 12.99
+0.26 (2.04%)
At close: Aug 21, 2025
Shantai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.99 | 13.05 | 12.50 | 12.95 | 12.95 | -0.31% | 714 |
| Aug 21, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.04% | 100 |
| Aug 20, 2025 | 12.79 | 12.79 | 12.50 | 12.73 | 12.73 | -0.47% | 6,299 |
| Aug 19, 2025 | 12.25 | 12.79 | 12.25 | 12.79 | 12.79 | 4.75% | 1,302 |
| Aug 18, 2025 | 12.89 | 12.99 | 12.19 | 12.21 | 12.21 | -4.83% | 2,433 |
| Aug 14, 2025 | 12.90 | 12.90 | 12.83 | 12.83 | 12.83 | -4.96% | 1,907 |
| Aug 13, 2025 | 12.50 | 13.75 | 12.50 | 13.50 | 13.50 | 3.05% | 475 |
| Aug 12, 2025 | 12.50 | 13.10 | 12.37 | 13.10 | 13.10 | 4.80% | 150 |
| Aug 11, 2025 | 13.09 | 13.09 | 11.98 | 12.50 | 12.50 | -0.87% | 5,809 |
| Aug 8, 2025 | 12.25 | 12.61 | 11.70 | 12.61 | 12.61 | 5.00% | 11,123 |
| Aug 7, 2025 | 12.01 | 12.01 | 11.47 | 12.01 | 12.01 | -0.50% | 219 |
| Aug 6, 2025 | 12.64 | 12.64 | 12.07 | 12.07 | 12.07 | -4.96% | 635 |
| Aug 5, 2025 | 13.30 | 13.30 | 12.64 | 12.70 | 12.70 | -4.51% | 6,110 |
| Aug 4, 2025 | 14.65 | 14.65 | 13.30 | 13.30 | 13.30 | -5.00% | 2,461 |
| Aug 1, 2025 | 13.55 | 14.00 | 13.00 | 14.00 | 14.00 | 3.32% | 203 |
| Jul 31, 2025 | 13.00 | 13.55 | 13.00 | 13.55 | 13.55 | - | 50 |
| Jul 30, 2025 | 13.50 | 14.46 | 13.20 | 13.55 | 13.55 | -1.67% | 2,997 |
| Jul 29, 2025 | 14.40 | 14.40 | 13.78 | 13.78 | 13.78 | -4.97% | 22,420 |
| Jul 28, 2025 | 14.10 | 14.75 | 13.46 | 14.50 | 14.50 | 2.84% | 2,710 |
| Jul 25, 2025 | 13.66 | 14.25 | 13.51 | 14.10 | 14.10 | -0.84% | 17,664 |
| Jul 24, 2025 | 13.28 | 14.22 | 13.28 | 14.22 | 14.22 | 4.94% | 533 |
| Jul 23, 2025 | 13.52 | 13.56 | 13.52 | 13.55 | 13.55 | 0.22% | 909 |
| Jul 22, 2025 | 13.50 | 14.25 | 13.26 | 13.52 | 13.52 | -2.10% | 3,812 |
| Jul 21, 2025 | 14.10 | 14.50 | 13.40 | 13.81 | 13.81 | -2.06% | 6,187 |
| Jul 18, 2025 | 14.25 | 14.25 | 13.54 | 14.10 | 14.10 | -1.05% | 7,426 |
| Jul 17, 2025 | 14.99 | 15.06 | 14.25 | 14.25 | 14.25 | -4.94% | 748 |
| Jul 16, 2025 | 14.29 | 14.99 | 13.72 | 14.99 | 14.99 | 4.90% | 939 |
| Jul 15, 2025 | 13.61 | 14.29 | 13.30 | 14.29 | 14.29 | 5.00% | 2,455 |
| Jul 14, 2025 | 14.65 | 14.65 | 13.45 | 13.61 | 13.61 | -3.82% | 760 |
| Jul 11, 2025 | 13.51 | 14.20 | 13.40 | 14.15 | 14.15 | 0.35% | 8,139 |
| Jul 10, 2025 | 14.00 | 14.20 | 13.30 | 14.10 | 14.10 | 0.71% | 1,395 |
| Jul 9, 2025 | 13.90 | 14.55 | 13.27 | 14.00 | 14.00 | 0.29% | 2,823 |
| Jul 8, 2025 | 14.25 | 14.25 | 13.95 | 13.96 | 13.96 | 0.07% | 203 |
| Jul 7, 2025 | 14.28 | 14.74 | 13.60 | 13.95 | 13.95 | -2.31% | 1,795 |
| Jul 4, 2025 | 14.30 | 15.00 | 14.00 | 14.28 | 14.28 | -0.14% | 5,516 |
| Jul 3, 2025 | 14.36 | 14.36 | 14.10 | 14.30 | 14.30 | -0.90% | 402 |
| Jul 2, 2025 | 14.80 | 14.80 | 14.00 | 14.43 | 14.43 | 2.34% | 2,462 |
| Jul 1, 2025 | 14.40 | 14.80 | 14.10 | 14.10 | 14.10 | -0.14% | 2,140 |
| Jun 30, 2025 | 14.14 | 14.19 | 13.25 | 14.12 | 14.12 | 4.44% | 4,390 |
| Jun 27, 2025 | 13.51 | 13.66 | 13.51 | 13.52 | 13.52 | -1.02% | 1,352 |
| Jun 26, 2025 | 14.34 | 14.34 | 13.65 | 13.66 | 13.66 | -4.74% | 2,242 |
| Jun 25, 2025 | 14.34 | 14.34 | 13.25 | 14.34 | 14.34 | 4.98% | 1,814 |
| Jun 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 5.00% | 976 |
| Jun 23, 2025 | 13.73 | 13.97 | 13.01 | 13.01 | 13.01 | -4.69% | 1,014 |
| Jun 20, 2025 | 13.89 | 14.38 | 13.56 | 13.65 | 13.65 | -1.73% | 1,924 |
| Jun 19, 2025 | 14.14 | 14.37 | 13.71 | 13.89 | 13.89 | -1.91% | 1,440 |
| Jun 18, 2025 | 15.18 | 15.18 | 14.14 | 14.16 | 14.16 | -4.84% | 1,980 |
| Jun 17, 2025 | 14.26 | 14.99 | 14.26 | 14.88 | 14.88 | -0.80% | 2,498 |
| Jun 16, 2025 | 15.28 | 15.28 | 14.38 | 15.00 | 15.00 | -0.86% | 2,461 |
| Jun 13, 2025 | 14.98 | 15.40 | 14.25 | 15.13 | 15.13 | 1.00% | 4,619 |