Shanthi Gears Limited (BOM:522034)
India · Delayed Price · Currency is INR 469.00
+1.00 (0.21%)
At close: Apr 21, 2026
BOM:522034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 472.00 | 474.60 | 469.00 | 469.00 | 469.00 | 0.21% | 255 |
| Apr 20, 2026 | 468.95 | 476.55 | 459.95 | 468.00 | 468.00 | -1.05% | 470 |
| Apr 17, 2026 | 479.85 | 482.70 | 472.20 | 472.95 | 472.95 | -1.44% | 647 |
| Apr 16, 2026 | 478.50 | 486.85 | 477.05 | 479.85 | 479.85 | 0.30% | 649 |
| Apr 15, 2026 | 460.00 | 480.00 | 460.00 | 478.40 | 478.40 | 2.11% | 1,037 |
| Apr 13, 2026 | 462.90 | 475.20 | 451.25 | 468.50 | 468.50 | 1.21% | 1,585 |
| Apr 10, 2026 | 465.00 | 471.00 | 460.60 | 462.90 | 462.90 | 0.03% | 597 |
| Apr 9, 2026 | 462.85 | 468.00 | 459.60 | 462.75 | 462.75 | 0.42% | 1,312 |
| Apr 8, 2026 | 461.30 | 465.30 | 456.95 | 460.80 | 460.80 | 1.83% | 1,327 |
| Apr 7, 2026 | 451.00 | 457.75 | 450.55 | 452.50 | 452.50 | -0.47% | 343 |
| Apr 6, 2026 | 477.95 | 477.95 | 441.80 | 454.65 | 454.65 | 2.28% | 707 |
| Apr 2, 2026 | 431.50 | 448.45 | 428.80 | 444.50 | 444.50 | 1.26% | 1,456 |
| Apr 1, 2026 | 441.05 | 450.35 | 436.85 | 438.95 | 438.95 | 1.93% | 959 |
| Mar 30, 2026 | 430.00 | 435.20 | 415.20 | 430.65 | 430.65 | 0.05% | 2,286 |
| Mar 27, 2026 | 439.80 | 439.80 | 430.00 | 430.45 | 430.45 | -0.82% | 1,815 |
| Mar 25, 2026 | 437.95 | 437.95 | 433.20 | 434.00 | 434.00 | 0.28% | 645 |
| Mar 24, 2026 | 453.65 | 453.65 | 432.20 | 432.80 | 432.80 | -0.30% | 14,864 |
| Mar 23, 2026 | 434.00 | 440.15 | 430.00 | 434.10 | 434.10 | -1.68% | 3,543 |
| Mar 20, 2026 | 439.70 | 446.80 | 438.00 | 441.50 | 441.50 | 0.43% | 515 |
| Mar 19, 2026 | 446.50 | 446.50 | 438.25 | 439.60 | 439.60 | -1.87% | 397 |
| Mar 18, 2026 | 442.10 | 454.90 | 439.90 | 448.00 | 448.00 | 1.33% | 1,356 |
| Mar 17, 2026 | 448.90 | 458.50 | 439.10 | 442.10 | 442.10 | -1.71% | 1,721 |
| Mar 16, 2026 | 450.75 | 450.75 | 444.00 | 449.80 | 449.80 | -0.22% | 1,883 |
| Mar 13, 2026 | 469.55 | 471.70 | 449.30 | 450.80 | 450.80 | -5.79% | 1,053 |
| Mar 12, 2026 | 462.70 | 495.00 | 456.25 | 478.50 | 478.50 | 3.43% | 2,519 |
| Mar 11, 2026 | 448.35 | 470.00 | 446.05 | 462.65 | 462.65 | 3.48% | 9,040 |
| Mar 10, 2026 | 439.80 | 453.50 | 439.10 | 447.10 | 447.10 | 0.64% | 8,381 |
| 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 |