Shanti Spintex Limited (BOM:544059)
India · Delayed Price · Currency is INR 51.00
+1.00 (2.00%)
At close: May 25, 2026
Shanti Spintex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 2,000 |
| May 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2.04% | 6,000 |
| May 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | 6,000 |
| May 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 4,000 |
| May 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 2,000 |
| May 13, 2026 | 48.50 | 50.00 | 48.15 | 50.00 | 50.00 | 4.06% | 14,000 |
| May 12, 2026 | 53.00 | 53.00 | 48.05 | 48.05 | 48.05 | -7.17% | 6,000 |
| May 7, 2026 | 52.60 | 53.00 | 51.76 | 51.76 | 51.76 | -9.18% | 6,000 |
| May 6, 2026 | 52.00 | 56.99 | 52.00 | 56.99 | 56.99 | 19.98% | 56,000 |
| May 5, 2026 | 51.00 | 51.00 | 47.50 | 47.50 | 47.50 | -2.46% | 8,000 |
| May 4, 2026 | 48.50 | 48.70 | 48.50 | 48.70 | 48.70 | 1.42% | 4,000 |
| Apr 30, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -3.92% | 2,000 |
| Apr 29, 2026 | 42.22 | 49.98 | 42.22 | 49.98 | 49.98 | 6.34% | 40,000 |
| Apr 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.34% | 2,000 |
| Apr 23, 2026 | 50.25 | 50.25 | 46.12 | 49.13 | 49.13 | -3.19% | 8,000 |
| Apr 22, 2026 | 50.00 | 50.75 | 47.01 | 50.75 | 50.75 | -2.39% | 10,000 |
| Apr 21, 2026 | 53.50 | 53.50 | 50.75 | 51.99 | 51.99 | -3.81% | 20,000 |
| Apr 20, 2026 | 57.25 | 57.25 | 54.05 | 54.05 | 54.05 | -4.35% | 10,000 |
| Apr 15, 2026 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -1.72% | 2,000 |
| Apr 13, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 2.68% | 32,000 |
| Apr 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,000 |
| Apr 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5.68% | 2,000 |
| Apr 6, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 5.98% | 2,000 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 2,000 |
| Mar 30, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 1.03% | 6,000 |
| Mar 27, 2026 | 50.00 | 50.00 | 47.10 | 47.51 | 47.51 | -1.02% | 70,000 |
| Mar 25, 2026 | 48.50 | 49.00 | 48.00 | 48.00 | 48.00 | -2.14% | 32,000 |
| 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 |