Shanthi Gears Limited (BOM:522034)
India · Delayed Price · Currency is INR 601.75
+9.65 (1.63%)
At close: Oct 6, 2026
BOM:522034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 590.00 | 605.20 | 586.55 | 601.75 | 601.75 | 1.63% | 3,303 |
| Oct 5, 2026 | 579.60 | 598.00 | 572.55 | 592.10 | 592.10 | 3.47% | 2,451 |
| Oct 1, 2026 | 554.00 | 610.95 | 554.00 | 572.25 | 572.25 | -1.66% | 8,737 |
| Sep 30, 2026 | 603.15 | 603.45 | 573.30 | 581.90 | 581.90 | -3.57% | 6,644 |
| Sep 29, 2026 | 631.65 | 631.65 | 603.45 | 603.45 | 603.45 | -5.00% | 8,871 |
| Sep 28, 2026 | 695.00 | 695.00 | 632.00 | 635.20 | 635.20 | -4.46% | 2,516 |
| Sep 25, 2026 | 660.05 | 673.85 | 660.05 | 664.85 | 664.85 | -0.42% | 4,838 |
| Sep 24, 2026 | 694.95 | 701.00 | 658.80 | 667.65 | 667.65 | -0.04% | 7,653 |
| Sep 23, 2026 | 659.90 | 680.85 | 655.00 | 667.95 | 667.95 | -0.75% | 1,687 |
| Sep 22, 2026 | 714.95 | 722.00 | 671.80 | 673.00 | 673.00 | -2.48% | 7,007 |
| Sep 21, 2026 | 726.00 | 726.00 | 687.75 | 690.15 | 690.15 | -1.48% | 4,759 |
| Sep 18, 2026 | 678.85 | 704.50 | 668.25 | 700.50 | 700.50 | 3.20% | 7,253 |
| Sep 17, 2026 | 708.75 | 708.80 | 677.10 | 678.80 | 678.80 | -1.82% | 3,926 |
| Sep 16, 2026 | 655.05 | 712.00 | 648.75 | 691.40 | 691.40 | 1.25% | 24,013 |
| Sep 15, 2026 | 718.70 | 722.00 | 682.85 | 682.85 | 682.85 | -4.99% | 6,351 |
| Sep 11, 2026 | 717.75 | 731.90 | 708.65 | 718.75 | 718.75 | -0.83% | 8,056 |
| Sep 10, 2026 | 696.80 | 741.80 | 692.00 | 724.80 | 724.80 | 2.29% | 24,169 |
| Sep 9, 2026 | 713.95 | 737.85 | 687.25 | 708.55 | 708.55 | 0.83% | 53,242 |
| Sep 8, 2026 | 639.50 | 702.75 | 634.55 | 702.75 | 702.75 | 9.99% | 18,774 |
| Sep 7, 2026 | 626.20 | 651.90 | 605.65 | 638.90 | 638.90 | 3.20% | 27,327 |
| Sep 4, 2026 | 600.60 | 638.40 | 591.45 | 619.10 | 619.10 | 5.99% | 85,677 |
| Sep 3, 2026 | 531.00 | 584.10 | 530.00 | 584.10 | 584.10 | 10.00% | 115,035 |
| Sep 2, 2026 | 534.95 | 534.95 | 522.00 | 531.00 | 531.00 | 0.52% | 2,856 |
| Sep 1, 2026 | 530.00 | 535.95 | 522.00 | 528.25 | 528.25 | 0.55% | 3,525 |
| Aug 31, 2026 | 528.00 | 537.35 | 507.00 | 525.35 | 525.35 | 1.40% | 13,888 |
| Aug 28, 2026 | 544.20 | 544.20 | 510.30 | 518.10 | 518.10 | -4.23% | 11,460 |
| Aug 27, 2026 | 558.45 | 558.45 | 535.30 | 541.00 | 541.00 | -3.52% | 15,220 |
| Aug 26, 2026 | 557.00 | 579.40 | 541.50 | 560.75 | 560.75 | -0.04% | 77,292 |
| Aug 25, 2026 | 540.00 | 584.00 | 515.80 | 560.95 | 560.95 | 1.36% | 110,231 |
| Aug 24, 2026 | 508.85 | 558.40 | 485.60 | 553.40 | 553.40 | 18.92% | 739,846 |
| Aug 21, 2026 | 390.50 | 465.35 | 390.50 | 465.35 | 465.35 | 20.00% | 89,260 |
| Aug 20, 2026 | 392.10 | 396.00 | 385.70 | 387.80 | 387.80 | 0.19% | 3,261 |
| Aug 19, 2026 | 390.00 | 391.45 | 386.00 | 387.05 | 387.05 | -0.63% | 1,394 |
| Aug 18, 2026 | 392.00 | 395.00 | 387.50 | 389.50 | 389.50 | -1.22% | 2,016 |
| Aug 17, 2026 | 399.00 | 405.30 | 390.50 | 394.30 | 394.30 | -0.50% | 1,076 |
| Aug 14, 2026 | 398.05 | 401.70 | 395.00 | 396.30 | 396.30 | -0.10% | 433 |
| Aug 13, 2026 | 397.45 | 400.10 | 393.00 | 396.70 | 396.70 | -0.19% | 672 |
| Aug 12, 2026 | 400.00 | 402.75 | 396.00 | 397.45 | 397.45 | -1.00% | 558 |
| Aug 11, 2026 | 400.25 | 407.25 | 396.75 | 401.45 | 401.45 | 0.60% | 897 |
| Aug 10, 2026 | 404.00 | 406.85 | 398.00 | 399.05 | 399.05 | -0.89% | 1,183 |
| Aug 7, 2026 | 411.00 | 411.20 | 397.45 | 402.65 | 402.65 | -1.41% | 1,270 |
| Aug 6, 2026 | 418.00 | 418.00 | 407.20 | 408.40 | 408.40 | -1.79% | 991 |
| Aug 5, 2026 | 412.95 | 421.00 | 409.95 | 415.85 | 415.85 | 0.59% | 1,197 |
| Aug 4, 2026 | 418.65 | 418.65 | 407.00 | 413.40 | 413.40 | -0.07% | 833 |
| Aug 3, 2026 | 415.00 | 420.85 | 413.50 | 413.70 | 413.70 | 0.28% | 998 |
| Jul 31, 2026 | 414.30 | 420.00 | 410.00 | 412.55 | 412.55 | 0.81% | 109 |
| Jul 30, 2026 | 410.90 | 416.85 | 407.05 | 409.25 | 409.25 | -2.77% | 3,275 |
| Jul 29, 2026 | 419.80 | 423.85 | 391.00 | 420.90 | 420.90 | 0.26% | 14,687 |
| Jul 28, 2026 | 418.75 | 421.00 | 417.00 | 419.80 | 419.80 | 0.55% | 576 |
| Jul 27, 2026 | 422.00 | 423.30 | 415.30 | 417.50 | 417.50 | -0.60% | 1,714 |