Shantai Industries Limited (BOM:512297)
India · Delayed Price · Currency is INR 94.00
0.00 (0.00%)
At close: Oct 19, 2026
Shantai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 93.11 | 94.00 | 92.18 | 94.00 | 94.00 | 0.96% | 1,755 |
| Oct 12, 2026 | 93.11 | 93.11 | 91.30 | 93.11 | 93.11 | 1.00% | 15,047 |
| Oct 5, 2026 | 91.40 | 92.20 | 91.25 | 92.19 | 92.19 | 0.78% | 4,101 |
| Sep 28, 2026 | 91.49 | 91.49 | 89.80 | 91.48 | 91.48 | 0.98% | 17,794 |
| Sep 21, 2026 | 90.96 | 91.15 | 89.35 | 90.59 | 90.59 | 0.38% | 6,610 |
| Sep 15, 2026 | 91.16 | 91.95 | 90.25 | 90.25 | 90.25 | -1.00% | 90,722 |
| Sep 7, 2026 | 89.53 | 91.33 | 89.53 | 91.16 | 91.16 | 0.81% | 155,328 |
| Aug 31, 2026 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | -1.00% | 6,583 |
| Aug 24, 2026 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | -1.00% | 3,482 |
| Aug 17, 2026 | 93.65 | 93.65 | 92.26 | 92.26 | 92.26 | -1.00% | 7,641 |
| Aug 10, 2026 | 93.19 | 93.19 | 91.35 | 93.19 | 93.19 | 1.00% | 51,180 |
| Aug 3, 2026 | 90.45 | 92.27 | 90.45 | 92.27 | 92.27 | 1.00% | 91,869 |
| Jul 27, 2026 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | -1.00% | 867 |
| Jul 20, 2026 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -1.00% | 247 |
| Jul 13, 2026 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | -1.00% | 2,430 |
| Jul 6, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -1.00% | 2,067 |
| Jun 29, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -1.00% | 9,502 |
| Jun 22, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -1.00% | 5,058 |
| Jun 15, 2026 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | -1.00% | 2,735 |
| Jun 8, 2026 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | -1.00% | 642 |
| Jun 1, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.99% | 5,349 |
| May 25, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | -0.99% | 12,442 |
| May 18, 2026 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | -1.00% | 51,614 |
| May 15, 2026 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | 2.00% | 88,435 |
| May 14, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 2.00% | 34,137 |
| May 13, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 2.00% | 4,155 |
| May 12, 2026 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | 1.99% | 17,899 |
| May 11, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 1.99% | 4,070 |
| May 8, 2026 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | 2.00% | 3,545 |
| May 7, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 1.99% | 5,828 |
| May 6, 2026 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 2.00% | 9,408 |
| May 5, 2026 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | 1.99% | 15,203 |
| May 4, 2026 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 1.99% | 2,521 |
| Apr 30, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 2.00% | 11,460 |
| Apr 29, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 1.99% | 2,900 |
| Apr 28, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 1.99% | 4,323 |
| Apr 27, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 1.99% | 1,825 |
| Apr 24, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 1.99% | 1,963 |
| Apr 23, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.99% | 5,296 |
| Apr 22, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 1.99% | 3,303 |
| Apr 21, 2026 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 2.00% | 952 |