Shanti Spintex Limited (BOM:544059)
India · Delayed Price · Currency is INR 31.51
-0.49 (-1.53%)
At close: Oct 1, 2026
Shanti Spintex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 32.00 | 32.00 | 29.26 | 31.51 | 31.51 | -1.53% | 14,000 |
| Sep 30, 2026 | 31.10 | 32.00 | 27.12 | 32.00 | 32.00 | -1.54% | 6,000 |
| Sep 29, 2026 | 32.99 | 32.99 | 32.00 | 32.50 | 32.50 | 4.47% | 10,000 |
| Sep 28, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.67% | 2,000 |
| Sep 22, 2026 | 31.10 | 32.00 | 30.00 | 31.32 | 31.32 | -5.09% | 36,000 |
| Sep 21, 2026 | 33.08 | 33.08 | 33.00 | 33.00 | 33.00 | - | 18,000 |
| Sep 18, 2026 | 30.26 | 33.00 | 30.26 | 33.00 | 33.00 | 3.13% | 44,000 |
| Sep 17, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 3.19% | 4,000 |
| Sep 16, 2026 | 33.00 | 33.00 | 31.01 | 31.01 | 31.01 | -6.03% | 20,000 |
| Sep 15, 2026 | 32.02 | 33.00 | 32.02 | 33.00 | 33.00 | -0.30% | 10,000 |
| Sep 10, 2026 | 33.00 | 34.00 | 32.50 | 33.10 | 33.10 | -2.65% | 14,000 |
| Sep 9, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -3.13% | 8,000 |
| Sep 8, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -1.68% | 2,000 |
| Sep 4, 2026 | 35.00 | 35.70 | 35.00 | 35.70 | 35.70 | -5.18% | 10,000 |
| Sep 3, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - | 32,000 |
| Sep 2, 2026 | 36.75 | 37.65 | 36.75 | 37.65 | 37.65 | 4.58% | 4,000 |
| Sep 1, 2026 | 37.45 | 37.50 | 36.00 | 36.00 | 36.00 | -2.44% | 6,000 |
| Aug 31, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.27% | 2,000 |
| Aug 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.96% | 4,000 |
| Aug 20, 2026 | 34.75 | 35.25 | 34.75 | 35.25 | 35.25 | -4.73% | 6,000 |
| Aug 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.23% | 2,000 |
| Aug 17, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - | 4,000 |
| Aug 13, 2026 | 36.50 | 36.55 | 36.50 | 36.55 | 36.55 | -0.14% | 4,000 |
| Aug 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | 4,000 |
| Aug 11, 2026 | 36.50 | 37.60 | 36.50 | 37.60 | 37.60 | 8.14% | 6,000 |
| Aug 10, 2026 | 34.75 | 35.00 | 30.00 | 34.77 | 34.77 | -3.39% | 358,000 |
| Aug 5, 2026 | 33.80 | 35.99 | 33.80 | 35.99 | 35.99 | 2.83% | 12,000 |
| Aug 4, 2026 | 35.10 | 35.10 | 34.00 | 35.00 | 35.00 | -4.11% | 10,000 |
| Aug 3, 2026 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 4.29% | 8,000 |
| Jul 31, 2026 | 34.00 | 35.00 | 33.76 | 35.00 | 35.00 | 1.45% | 8,000 |
| Jul 30, 2026 | 36.00 | 36.00 | 34.50 | 34.50 | 34.50 | -3.33% | 10,000 |
| Jul 29, 2026 | 34.76 | 37.99 | 34.76 | 35.69 | 35.69 | -0.86% | 26,000 |
| Jul 28, 2026 | 35.58 | 36.00 | 35.03 | 36.00 | 36.00 | 0.70% | 16,000 |
| Jul 27, 2026 | 35.61 | 37.00 | 35.00 | 35.75 | 35.75 | -3.38% | 18,000 |
| Jul 24, 2026 | 36.88 | 37.00 | 36.88 | 37.00 | 37.00 | -1.83% | 4,000 |
| Jul 23, 2026 | 38.50 | 38.50 | 36.88 | 37.69 | 37.69 | -9.18% | 4,000 |
| Jul 22, 2026 | 40.00 | 41.50 | 40.00 | 41.50 | 41.50 | 3.75% | 6,000 |
| Jul 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.30% | 2,000 |
| Jul 16, 2026 | 40.00 | 40.00 | 38.35 | 38.35 | 38.35 | -4.12% | 8,000 |
| Jul 15, 2026 | 40.00 | 40.00 | 39.99 | 40.00 | 40.00 | -1.40% | 6,000 |
| Jul 14, 2026 | 41.01 | 41.01 | 40.00 | 40.57 | 40.57 | -5.65% | 14,000 |
| Jul 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 2,000 |
| Jul 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6.77% | 2,000 |
| Jul 2, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -4.14% | 2,000 |
| Jun 25, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 4.57% | 2,000 |
| Jun 24, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -4.40% | 2,000 |
| Jun 19, 2026 | 39.30 | 43.00 | 39.30 | 43.00 | 43.00 | 4.88% | 4,000 |
| Jun 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 4,000 |
| Jun 16, 2026 | 41.99 | 41.99 | 41.00 | 41.00 | 41.00 | 2.50% | 4,000 |
| Jun 12, 2026 | 40.55 | 40.55 | 40.00 | 40.00 | 40.00 | -1.36% | 6,000 |