Shanti Spintex Limited (BOM:544059)
India · Delayed Price · Currency is INR 64.00
-1.00 (-1.54%)
At close: Sep 26, 2025
Shanti Spintex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | 4,000 |
| Aug 13, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 2,000 |
| Aug 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 2,000 |
| Aug 8, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -1.61% | 4,000 |
| Aug 7, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 4,000 |
| Aug 6, 2025 | 61.10 | 61.10 | 61.00 | 61.00 | 61.00 | -3.56% | 6,000 |
| Jul 30, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - | 2,000 |
| Jul 29, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - | 4,000 |
| Jul 28, 2025 | 63.30 | 63.30 | 63.25 | 63.25 | 63.25 | 0.08% | 20,000 |
| Jul 25, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -2.24% | 4,000 |
| Jul 23, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -2.36% | 2,000 |
| Jul 22, 2025 | 66.56 | 66.95 | 65.50 | 66.21 | 66.21 | -1.08% | 28,000 |
| Jul 18, 2025 | 68.05 | 68.05 | 65.55 | 66.93 | 66.93 | -3.00% | 28,000 |
| Jul 17, 2025 | 71.40 | 71.40 | 68.99 | 69.00 | 69.00 | - | 30,000 |
| Jul 16, 2025 | 69.60 | 69.60 | 69.00 | 69.00 | 69.00 | - | 12,000 |
| Jul 15, 2025 | 67.62 | 70.00 | 67.62 | 69.00 | 69.00 | - | 14,000 |
| Jul 14, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -0.72% | 8,000 |
| Jul 11, 2025 | 70.99 | 70.99 | 69.50 | 69.50 | 69.50 | -0.69% | 12,000 |
| Jul 10, 2025 | 68.00 | 70.00 | 68.00 | 69.98 | 69.98 | -0.03% | 8,000 |
| Jul 9, 2025 | 70.00 | 78.95 | 70.00 | 70.00 | 70.00 | 4.48% | 16,000 |
| Jul 8, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,000 |
| Jul 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | 2,000 |
| Jul 1, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -1.28% | 4,000 |
| Jun 30, 2025 | 70.00 | 71.00 | 70.00 | 70.40 | 70.40 | 3.53% | 16,000 |
| Jun 27, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -3.94% | 6,000 |
| Jun 26, 2025 | 70.89 | 70.90 | 70.50 | 70.79 | 70.79 | -0.16% | 8,000 |
| Jun 25, 2025 | 71.00 | 71.00 | 70.90 | 70.90 | 70.90 | 1.29% | 6,000 |
| Jun 24, 2025 | 66.50 | 71.00 | 66.50 | 70.00 | 70.00 | 0.04% | 24,000 |
| Jun 23, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | -0.03% | 2,000 |
| Jun 20, 2025 | 68.85 | 70.00 | 68.85 | 69.99 | 69.99 | 5.22% | 42,000 |