Shanti Spintex Limited (BOM:544059)
India · Delayed Price · Currency is INR 49.05
-1.70 (-3.35%)
At close: Mar 24, 2026
Shanti Spintex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -3.35% | 8,000 |
| Mar 20, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -2.40% | 2,000 |
| Mar 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Mar 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 3.17% | 4,000 |
| Mar 16, 2026 | 50.75 | 51.00 | 48.17 | 50.40 | 50.40 | -4.18% | 16,000 |
| Mar 13, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -2.59% | 2,000 |
| Mar 11, 2026 | 60.00 | 60.00 | 52.10 | 54.00 | 54.00 | -5.26% | 16,000 |
| Mar 9, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -9.52% | 4,000 |
| Mar 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | 2,000 |
| Mar 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.83% | 2,000 |
| Feb 27, 2026 | 70.00 | 70.00 | 65.05 | 65.15 | 65.15 | -5.24% | 10,000 |
| Feb 26, 2026 | 57.50 | 69.00 | 57.50 | 68.75 | 68.75 | 19.57% | 110,000 |
| Feb 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.17% | 2,000 |
| Feb 23, 2026 | 56.50 | 57.40 | 56.50 | 57.40 | 57.40 | 1.59% | 6,000 |
| Feb 20, 2026 | 53.00 | 56.85 | 53.00 | 56.50 | 56.50 | 6.60% | 12,000 |
| Feb 19, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -3.64% | 8,000 |
| Feb 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.09% | 2,000 |
| Feb 13, 2026 | 55.00 | 55.00 | 54.00 | 54.95 | 54.95 | 4.67% | 10,000 |
| Feb 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 4,000 |
| Feb 10, 2026 | 51.05 | 52.50 | 51.00 | 52.50 | 52.50 | 3.45% | 12,000 |
| Feb 9, 2026 | 51.00 | 51.00 | 50.75 | 50.75 | 50.75 | -5.14% | 12,000 |
| Feb 5, 2026 | 55.00 | 56.00 | 53.00 | 53.50 | 53.50 | -0.93% | 16,000 |
| Jan 30, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 6,000 |
| Jan 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 2,000 |
| Jan 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 10,000 |
| Jan 27, 2026 | 54.50 | 55.00 | 52.00 | 55.00 | 55.00 | -1.79% | 6,000 |
| Jan 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.44% | 2,000 |
| Jan 22, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -6.25% | 2,000 |
| Jan 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.00% | 2,000 |
| Jan 16, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -2.92% | 4,000 |
| Jan 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | 4,000 |
| Jan 12, 2026 | 57.25 | 58.00 | 57.25 | 58.00 | 58.00 | -3.33% | 4,000 |
| Jan 9, 2026 | 60.01 | 60.01 | 60.00 | 60.00 | 60.00 | - | 4,000 |
| Jan 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.27% | 2,000 |
| Dec 31, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -3.17% | 2,000 |
| Dec 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 10,000 |
| Dec 23, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 4,000 |
| Dec 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,000 |
| Dec 12, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 4,000 |
| Dec 10, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 6,000 |
| 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 |