Shanti Spintex Limited (BOM:544059)
India · Delayed Price · Currency is INR 35.25
-1.75 (-4.73%)
At close: Aug 20, 2026
Shanti Spintex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 42.00 | 42.00 | 40.30 | 40.55 | 40.55 | -3.45% | 6,000 |
| Jun 10, 2026 | 41.10 | 42.00 | 38.10 | 42.00 | 42.00 | -2.33% | 6,000 |
| Jun 9, 2026 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | -0.02% | 6,000 |
| Jun 8, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -2.25% | 4,000 |
| Jun 5, 2026 | 45.01 | 45.01 | 44.00 | 44.00 | 44.00 | -3.53% | 8,000 |
| Jun 2, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -2.96% | 4,000 |
| Jun 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.88% | 2,000 |
| May 29, 2026 | 48.00 | 48.00 | 47.89 | 47.90 | 47.90 | -5.62% | 8,000 |
| May 27, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.49% | 2,000 |
| 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 |