Shanthi Gears Limited (BOM:522034)
India · Delayed Price · Currency is INR 465.35
+77.55 (20.00%)
At close: Aug 21, 2026
BOM:522034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 420.00 | 424.60 | 414.00 | 420.00 | 420.00 | 1.60% | 249 |
| Jul 23, 2026 | 412.65 | 419.20 | 410.95 | 413.40 | 413.40 | 0.18% | 3,563 |
| Jul 22, 2026 | 420.00 | 421.10 | 407.65 | 412.65 | 412.65 | -1.80% | 4,524 |
| Jul 21, 2026 | 422.00 | 424.40 | 419.50 | 420.20 | 420.20 | -0.45% | 320 |
| Jul 20, 2026 | 423.20 | 427.25 | 419.05 | 422.10 | 422.10 | 0.07% | 523 |
| Jul 17, 2026 | 433.90 | 433.90 | 420.00 | 421.80 | 421.80 | -1.82% | 5,663 |
| Jul 16, 2026 | 439.45 | 441.35 | 430.00 | 431.60 | 429.60 | -1.69% | 4,562 |
| Jul 15, 2026 | 440.20 | 451.20 | 439.00 | 439.00 | 436.97 | -0.25% | 755 |
| Jul 14, 2026 | 439.40 | 444.60 | 439.40 | 440.10 | 438.06 | -0.70% | 354 |
| Jul 13, 2026 | 436.95 | 446.80 | 436.95 | 443.20 | 441.15 | -0.15% | 1,009 |
| Jul 10, 2026 | 442.10 | 445.65 | 439.90 | 443.85 | 441.79 | 0.07% | 647 |
| Jul 9, 2026 | 438.70 | 444.95 | 435.00 | 443.55 | 441.49 | 0.69% | 1,062 |
| Jul 8, 2026 | 442.75 | 448.10 | 439.75 | 440.50 | 438.46 | -0.63% | 1,348 |
| Jul 7, 2026 | 443.00 | 451.80 | 440.35 | 443.30 | 441.25 | -1.03% | 1,416 |
| Jul 6, 2026 | 444.00 | 453.90 | 444.00 | 447.90 | 445.82 | 0.76% | 736 |
| Jul 3, 2026 | 448.50 | 450.00 | 442.60 | 444.50 | 442.44 | -0.19% | 514 |
| Jul 2, 2026 | 451.50 | 464.90 | 442.25 | 445.35 | 443.29 | -1.36% | 831 |
| Jul 1, 2026 | 443.95 | 454.60 | 443.90 | 451.50 | 449.41 | 1.69% | 586 |
| Jun 30, 2026 | 441.95 | 446.35 | 441.00 | 444.00 | 441.94 | 0.92% | 669 |
| Jun 29, 2026 | 440.00 | 444.25 | 437.20 | 439.95 | 437.91 | -0.49% | 756 |
| Jun 25, 2026 | 447.90 | 450.75 | 440.10 | 442.10 | 440.05 | -0.90% | 792 |
| Jun 24, 2026 | 450.00 | 450.00 | 445.10 | 446.10 | 444.03 | -0.88% | 1,000 |
| Jun 23, 2026 | 454.10 | 458.00 | 445.95 | 450.05 | 447.96 | 0.87% | 2,138 |
| Jun 22, 2026 | 450.10 | 459.00 | 445.00 | 446.15 | 444.08 | -0.88% | 1,703 |
| Jun 19, 2026 | 455.00 | 457.00 | 449.75 | 450.10 | 448.01 | -0.38% | 615 |
| Jun 18, 2026 | 450.25 | 459.00 | 450.25 | 451.80 | 449.71 | -0.21% | 1,143 |
| Jun 17, 2026 | 452.35 | 461.50 | 450.00 | 452.75 | 450.65 | -0.02% | 1,900 |
| Jun 16, 2026 | 446.75 | 459.90 | 444.80 | 452.85 | 450.75 | 1.37% | 40,385 |
| Jun 15, 2026 | 443.00 | 449.20 | 440.10 | 446.75 | 444.68 | 1.12% | 1,449 |
| Jun 12, 2026 | 440.50 | 443.00 | 440.50 | 441.80 | 439.75 | 0.32% | 305 |