Shanthi Gears Limited (BOM:522034)
India · Delayed Price · Currency is INR 443.00
+2.50 (0.57%)
At close: Jun 5, 2026
BOM:522034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 443.00 | 444.55 | 440.00 | 443.00 | 443.00 | 0.57% | 262 |
| Jun 4, 2026 | 443.00 | 443.00 | 440.00 | 440.50 | 440.50 | -0.58% | 1,044 |
| Jun 3, 2026 | 442.00 | 443.80 | 440.00 | 443.05 | 443.05 | 0.01% | 263 |
| Jun 2, 2026 | 443.80 | 443.80 | 440.20 | 443.00 | 443.00 | 0.61% | 108 |
| Jun 1, 2026 | 451.15 | 451.15 | 440.00 | 440.30 | 440.30 | -0.20% | 741 |
| May 29, 2026 | 440.70 | 445.50 | 440.00 | 441.20 | 441.20 | -0.97% | 329 |
| May 27, 2026 | 440.00 | 451.30 | 440.00 | 445.50 | 445.50 | 1.18% | 804 |
| May 26, 2026 | 447.85 | 447.85 | 440.00 | 440.30 | 440.30 | -0.50% | 843 |
| May 25, 2026 | 443.00 | 443.00 | 440.00 | 442.50 | 442.50 | 0.34% | 257 |
| May 22, 2026 | 443.05 | 444.15 | 441.00 | 441.00 | 441.00 | -0.05% | 228 |
| May 21, 2026 | 441.10 | 445.00 | 441.00 | 441.20 | 441.20 | -0.07% | 154 |
| May 20, 2026 | 440.00 | 449.60 | 440.00 | 441.50 | 441.50 | -0.79% | 296 |
| May 19, 2026 | 443.25 | 448.85 | 440.00 | 445.00 | 445.00 | 0.68% | 97 |
| May 18, 2026 | 445.10 | 445.10 | 440.00 | 442.00 | 442.00 | 0.45% | 347 |
| May 15, 2026 | 442.95 | 448.60 | 440.00 | 440.00 | 440.00 | -0.67% | 683 |
| May 14, 2026 | 448.80 | 451.05 | 441.00 | 442.95 | 442.95 | 0.53% | 118 |
| May 13, 2026 | 444.15 | 448.20 | 440.00 | 440.60 | 440.60 | 0.11% | 197 |
| May 12, 2026 | 449.00 | 456.90 | 440.00 | 440.10 | 440.10 | -2.85% | 520 |
| May 11, 2026 | 461.50 | 461.90 | 453.00 | 453.00 | 453.00 | -1.84% | 935 |
| May 8, 2026 | 459.55 | 465.00 | 459.55 | 461.50 | 461.50 | 0.44% | 106 |
| May 7, 2026 | 472.00 | 472.00 | 457.75 | 459.50 | 459.50 | -1.21% | 864 |
| May 6, 2026 | 465.25 | 466.05 | 453.55 | 465.15 | 465.15 | 0.61% | 934 |
| May 5, 2026 | 487.35 | 488.00 | 451.80 | 462.35 | 462.35 | -4.45% | 2,392 |
| May 4, 2026 | 478.00 | 484.90 | 478.00 | 483.90 | 483.90 | 0.87% | 496 |
| Apr 30, 2026 | 475.25 | 481.00 | 472.15 | 479.75 | 479.75 | 0.88% | 719 |
| Apr 29, 2026 | 476.00 | 479.90 | 472.55 | 475.55 | 475.55 | -0.62% | 433 |
| Apr 28, 2026 | 486.35 | 486.35 | 472.00 | 478.50 | 478.50 | 0.30% | 543 |
| Apr 27, 2026 | 461.00 | 483.00 | 461.00 | 477.05 | 477.05 | 1.61% | 675 |
| Apr 24, 2026 | 473.40 | 473.40 | 465.00 | 469.50 | 469.50 | -2.19% | 288 |
| Apr 23, 2026 | 478.05 | 482.95 | 475.35 | 480.00 | 480.00 | 2.42% | 211 |
| Apr 22, 2026 | 470.00 | 475.00 | 468.45 | 468.65 | 468.65 | -0.07% | 279 |
| 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 |