Shanthi Gears Limited (BOM:522034)
India · Delayed Price · Currency is INR 444.25
+4.50 (1.02%)
At close: Mar 9, 2026
Shanthi Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 435.40 | 444.25 | 430.00 | 444.25 | 444.25 | 1.02% | 617 |
| Mar 6, 2026 | 442.95 | 443.95 | 436.40 | 439.75 | 439.75 | -0.96% | 284 |
| Mar 5, 2026 | 439.00 | 444.00 | 435.80 | 444.00 | 444.00 | 0.90% | 408 |
| Mar 4, 2026 | 444.95 | 445.20 | 435.00 | 440.05 | 440.05 | -2.32% | 1,296 |
| Mar 2, 2026 | 450.00 | 452.00 | 450.00 | 450.50 | 450.50 | 0.10% | 1,170 |
| Feb 27, 2026 | 451.10 | 452.35 | 450.00 | 450.05 | 450.05 | - | 271 |
| Feb 26, 2026 | 450.95 | 450.95 | 450.05 | 450.05 | 450.05 | -0.02% | 37 |
| Feb 25, 2026 | 450.10 | 452.45 | 450.10 | 450.15 | 450.15 | 0.03% | 82 |
| Feb 24, 2026 | 452.20 | 452.20 | 450.00 | 450.00 | 450.00 | -0.49% | 480 |
| Feb 23, 2026 | 450.10 | 453.45 | 450.00 | 452.20 | 452.20 | 0.49% | 181 |
| Feb 20, 2026 | 450.05 | 454.05 | 450.00 | 450.00 | 450.00 | -0.89% | 44 |
| Feb 19, 2026 | 450.10 | 459.05 | 450.00 | 454.05 | 454.05 | 0.90% | 448 |
| Feb 18, 2026 | 453.85 | 453.85 | 450.00 | 450.00 | 450.00 | -0.52% | 89 |
| Feb 17, 2026 | 455.50 | 458.20 | 451.80 | 452.35 | 452.35 | 0.27% | 230 |
| Feb 16, 2026 | 452.00 | 456.55 | 450.35 | 451.15 | 451.15 | -0.42% | 68 |
| Feb 13, 2026 | 460.60 | 468.20 | 452.00 | 453.05 | 453.05 | -2.90% | 540 |
| Feb 12, 2026 | 455.05 | 474.45 | 455.05 | 466.60 | 466.60 | -0.62% | 879 |
| Feb 11, 2026 | 453.90 | 474.20 | 450.00 | 469.50 | 469.50 | 3.70% | 2,633 |
| Feb 10, 2026 | 455.95 | 455.95 | 450.60 | 452.75 | 452.75 | -0.22% | 532 |
| Feb 9, 2026 | 454.30 | 457.50 | 451.25 | 453.75 | 453.75 | -0.10% | 446 |
| Feb 6, 2026 | 453.70 | 458.15 | 450.60 | 454.20 | 454.20 | 0.49% | 543 |
| Feb 5, 2026 | 453.30 | 455.65 | 450.00 | 452.00 | 452.00 | -0.29% | 615 |
| Feb 4, 2026 | 453.50 | 456.45 | 451.75 | 453.30 | 453.30 | -0.04% | 618 |
| Feb 3, 2026 | 460.70 | 462.05 | 450.00 | 453.50 | 453.50 | 0.41% | 626 |
| Feb 2, 2026 | 451.60 | 454.80 | 450.00 | 451.65 | 451.65 | 0.37% | 116 |
| Feb 1, 2026 | 451.80 | 461.40 | 450.00 | 450.00 | 450.00 | -0.39% | 715 |
| Jan 30, 2026 | 456.05 | 458.95 | 450.00 | 451.75 | 451.75 | -0.29% | 521 |
| Jan 29, 2026 | 453.65 | 457.95 | 450.00 | 453.05 | 453.05 | -0.14% | 1,221 |
| Jan 28, 2026 | 447.00 | 466.60 | 446.85 | 453.70 | 450.70 | 2.16% | 1,360 |
| Jan 27, 2026 | 449.95 | 449.95 | 435.00 | 444.10 | 441.16 | -1.63% | 2,344 |
| Jan 23, 2026 | 460.00 | 460.00 | 448.00 | 451.45 | 448.46 | -4.50% | 3,133 |
| Jan 22, 2026 | 419.70 | 491.30 | 396.00 | 472.70 | 469.57 | 12.86% | 17,365 |
| Jan 21, 2026 | 412.05 | 421.55 | 409.25 | 418.85 | 416.08 | -0.34% | 15,370 |
| Jan 20, 2026 | 423.45 | 429.50 | 418.55 | 420.30 | 417.52 | 0.55% | 3,523 |
| Jan 19, 2026 | 405.55 | 421.05 | 405.55 | 418.00 | 415.24 | 2.66% | 1,562 |
| Jan 16, 2026 | 414.70 | 419.60 | 401.15 | 407.15 | 404.46 | -1.80% | 19,043 |
| Jan 14, 2026 | 420.60 | 422.85 | 412.05 | 414.60 | 411.86 | -1.11% | 3,825 |
| Jan 13, 2026 | 422.00 | 427.95 | 416.20 | 419.25 | 416.48 | -0.73% | 561 |
| Jan 12, 2026 | 443.30 | 443.30 | 421.10 | 422.35 | 419.56 | -4.73% | 906 |
| Jan 9, 2026 | 450.00 | 451.05 | 440.95 | 443.30 | 440.37 | -2.65% | 692 |
| Jan 8, 2026 | 450.80 | 458.00 | 449.15 | 455.35 | 452.34 | 0.01% | 158 |
| Jan 7, 2026 | 449.00 | 457.35 | 449.00 | 455.30 | 452.29 | 1.16% | 1,333 |
| Jan 6, 2026 | 465.55 | 465.65 | 450.00 | 450.10 | 447.12 | -3.57% | 900 |
| Jan 5, 2026 | 466.80 | 469.80 | 465.50 | 466.75 | 463.66 | - | 97 |
| Jan 2, 2026 | 465.00 | 469.35 | 462.00 | 466.75 | 463.66 | 0.24% | 1,392 |
| Jan 1, 2026 | 469.00 | 472.05 | 465.00 | 465.65 | 462.57 | -1.07% | 369 |
| Dec 31, 2025 | 471.00 | 471.00 | 470.00 | 470.70 | 467.59 | 0.09% | 91 |
| Dec 30, 2025 | 470.95 | 471.60 | 470.00 | 470.30 | 467.19 | -0.38% | 1,268 |
| Dec 29, 2025 | 470.00 | 472.60 | 470.00 | 472.10 | 468.98 | 0.45% | 787 |
| Dec 26, 2025 | 470.10 | 472.00 | 470.00 | 470.00 | 466.89 | -0.02% | 393 |