Shanti Spintex Limited (BOM:544059)
India · Delayed Price · Currency is INR 62.00
-1.00 (-1.59%)
At close: Dec 4, 2025
Shanti Spintex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 2,000 |
| Dec 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.53% | 2,000 |
| Dec 2, 2025 | 62.00 | 63.00 | 62.00 | 62.67 | 62.67 | -3.58% | 8,000 |
| Dec 1, 2025 | 65.99 | 66.00 | 65.00 | 65.00 | 65.00 | 4.84% | 16,000 |
| Nov 28, 2025 | 62.01 | 62.01 | 62.00 | 62.00 | 62.00 | - | 4,000 |
| Nov 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.20% | 2,000 |
| Nov 24, 2025 | 62.75 | 62.75 | 61.50 | 62.75 | 62.75 | -6.33% | 6,000 |
| Nov 21, 2025 | 66.00 | 66.99 | 66.00 | 66.99 | 66.99 | 1.50% | 16,000 |
| Nov 20, 2025 | 65.01 | 66.00 | 65.01 | 66.00 | 66.00 | -1.49% | 8,000 |
| Nov 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,000 |
| Nov 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.66% | 2,000 |
| Nov 17, 2025 | 66.00 | 68.45 | 66.00 | 68.45 | 68.45 | 2.16% | 14,000 |
| Nov 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.01% | 2,000 |
| Nov 13, 2025 | 67.10 | 67.10 | 67.01 | 67.01 | 67.01 | 0.01% | 4,000 |
| Nov 12, 2025 | 70.50 | 70.50 | 67.00 | 67.00 | 67.00 | 0.75% | 8,000 |
| Nov 11, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -5.00% | 2,000 |
| Oct 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.55% | 2,000 |
| Oct 30, 2025 | 63.00 | 75.00 | 63.00 | 71.10 | 71.10 | 6.28% | 62,000 |
| Oct 24, 2025 | 67.50 | 67.50 | 62.75 | 66.90 | 66.90 | -0.15% | 10,000 |
| Oct 23, 2025 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1.01% | 4,000 |
| Oct 21, 2025 | 65.00 | 68.99 | 65.00 | 66.33 | 66.33 | 8.47% | 8,000 |
| Oct 17, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.57% | 2,000 |
| Oct 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.21% | 4,000 |
| Oct 10, 2025 | 57.60 | 66.00 | 57.60 | 63.54 | 63.54 | 10.89% | 12,000 |
| Oct 9, 2025 | 61.00 | 61.01 | 57.30 | 57.30 | 57.30 | -6.07% | 10,000 |
| Oct 7, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -4.69% | 6,000 |
| Oct 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | 2,000 |
| Oct 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | 2,000 |
| Oct 1, 2025 | 63.76 | 64.00 | 63.75 | 64.00 | 64.00 | -3.03% | 22,000 |
| Sep 29, 2025 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 10,000 |
| Sep 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 4,000 |
| Sep 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2,000 |
| Sep 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 2,000 |
| Sep 22, 2025 | 64.00 | 64.10 | 64.00 | 64.00 | 64.00 | - | 8,000 |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.89% | 6,000 |
| Sep 17, 2025 | 64.00 | 64.00 | 62.00 | 62.20 | 62.20 | -2.81% | 10,000 |
| Sep 16, 2025 | 64.75 | 64.75 | 64.00 | 64.00 | 64.00 | -1.99% | 4,000 |
| Sep 12, 2025 | 67.00 | 67.00 | 65.10 | 65.30 | 65.30 | -1.06% | 10,000 |
| Sep 10, 2025 | 60.60 | 66.00 | 60.60 | 66.00 | 66.00 | -2.93% | 4,000 |
| Sep 9, 2025 | 63.60 | 67.99 | 63.00 | 67.99 | 67.99 | -0.38% | 12,000 |
| Sep 5, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -6.19% | 2,000 |
| Sep 3, 2025 | 71.95 | 72.75 | 71.95 | 72.75 | 72.75 | 1.11% | 4,000 |
| Sep 2, 2025 | 70.00 | 71.95 | 70.00 | 71.95 | 71.95 | 2.79% | 14,000 |
| Sep 1, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -3.45% | 4,000 |
| Aug 29, 2025 | 72.00 | 72.50 | 70.00 | 72.50 | 72.50 | 3.20% | 6,000 |
| Aug 28, 2025 | 73.75 | 73.75 | 70.25 | 70.25 | 70.25 | -4.75% | 4,000 |
| Aug 26, 2025 | 72.39 | 73.75 | 72.39 | 73.75 | 73.75 | -0.20% | 16,000 |
| Aug 25, 2025 | 73.00 | 73.90 | 69.25 | 73.90 | 73.90 | 3.11% | 8,000 |
| Aug 22, 2025 | 68.00 | 75.00 | 68.00 | 71.67 | 71.67 | 5.71% | 78,000 |
| Aug 21, 2025 | 64.00 | 67.80 | 64.00 | 67.80 | 67.80 | 7.62% | 10,000 |