Shining Tools Limited (BOM:544607)
India · Delayed Price · Currency is INR 46.60
+4.23 (9.98%)
At close: Apr 2, 2026
Shining Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 45.99 | 46.60 | 45.07 | 46.60 | 46.60 | 9.98% | 4,800 |
| Apr 1, 2026 | 42.00 | 42.37 | 42.00 | 42.37 | 42.37 | 9.99% | 3,600 |
| Mar 30, 2026 | 40.75 | 40.99 | 38.43 | 38.52 | 38.52 | -9.79% | 18,000 |
| Mar 27, 2026 | 42.01 | 43.25 | 42.01 | 42.70 | 42.70 | -7.17% | 8,400 |
| Mar 25, 2026 | 47.85 | 47.85 | 46.00 | 46.00 | 46.00 | 3.35% | 3,600 |
| Mar 24, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - | 1,200 |
| Mar 23, 2026 | 44.10 | 45.00 | 44.10 | 44.51 | 44.51 | -7.46% | 4,800 |
| Mar 18, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | 1,200 |
| Mar 17, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -4.75% | 2,400 |
| Mar 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.27% | 1,200 |
| Mar 13, 2026 | 50.00 | 50.00 | 49.00 | 49.38 | 49.38 | -5.04% | 6,000 |
| Mar 12, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.84% | 6,000 |
| Mar 11, 2026 | 52.00 | 52.00 | 49.25 | 49.60 | 49.60 | -8.15% | 8,400 |
| Mar 6, 2026 | 54.00 | 54.00 | 53.85 | 54.00 | 54.00 | - | 4,800 |
| Mar 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.84% | 2,400 |
| Mar 2, 2026 | 55.00 | 57.99 | 52.65 | 53.55 | 53.55 | -8.45% | 7,200 |
| Feb 27, 2026 | 55.55 | 58.49 | 55.00 | 58.49 | 58.49 | -4.11% | 4,800 |
| Feb 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.49% | 1,200 |
| Feb 23, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 1,200 |
| Feb 20, 2026 | 54.00 | 61.30 | 53.40 | 61.30 | 61.30 | 6.70% | 8,400 |
| Feb 18, 2026 | 56.65 | 57.50 | 56.65 | 57.45 | 57.45 | -5.82% | 3,600 |
| Feb 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1,200 |
| Feb 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1,200 |
| Feb 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.74% | 3,600 |
| Feb 5, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - | 1,200 |
| Feb 4, 2026 | 62.90 | 62.90 | 58.25 | 60.55 | 60.55 | 0.92% | 6,000 |
| Feb 3, 2026 | 61.00 | 62.15 | 58.30 | 60.00 | 60.00 | -1.64% | 6,000 |
| Feb 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.84% | 1,200 |
| Feb 1, 2026 | 55.31 | 60.49 | 55.31 | 60.49 | 60.49 | 4.49% | 4,800 |
| Jan 30, 2026 | 55.50 | 57.89 | 55.11 | 57.89 | 57.89 | - | 4,800 |
| Jan 29, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 4.99% | 4,800 |
| Jan 28, 2026 | 57.55 | 57.55 | 55.12 | 55.14 | 55.14 | -4.93% | 8,400 |
| Jan 27, 2026 | 58.02 | 58.02 | 56.70 | 58.00 | 58.00 | 4.96% | 12,000 |
| Jan 23, 2026 | 55.60 | 55.60 | 55.22 | 55.26 | 55.26 | -4.86% | 3,600 |
| Jan 22, 2026 | 57.95 | 58.25 | 57.95 | 58.08 | 58.08 | -4.77% | 16,800 |
| Jan 21, 2026 | 56.41 | 60.99 | 56.41 | 60.99 | 60.99 | 2.94% | 4,800 |
| Jan 20, 2026 | 60.50 | 60.50 | 59.25 | 59.25 | 59.25 | -2.07% | 8,400 |
| Jan 19, 2026 | 60.49 | 60.50 | 60.49 | 60.50 | 60.50 | -0.41% | 2,400 |
| Jan 16, 2026 | 59.81 | 60.75 | 59.81 | 60.75 | 60.75 | -3.49% | 4,800 |
| Jan 14, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1.53% | 1,200 |
| Jan 12, 2026 | 63.40 | 63.40 | 62.00 | 62.00 | 62.00 | 1.97% | 6,000 |
| Jan 9, 2026 | 61.00 | 61.00 | 60.60 | 60.80 | 60.80 | -3.49% | 8,400 |
| Jan 8, 2026 | 63.00 | 63.00 | 61.80 | 63.00 | 63.00 | -0.10% | 4,800 |
| Jan 7, 2026 | 64.95 | 64.95 | 62.60 | 63.06 | 63.06 | -2.95% | 6,000 |
| Jan 6, 2026 | 64.68 | 65.00 | 64.68 | 64.98 | 64.98 | -1.55% | 4,800 |
| Jan 5, 2026 | 65.60 | 66.00 | 65.60 | 66.00 | 66.00 | -2.94% | 3,600 |
| Jan 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,200 |
| Jan 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 1,200 |
| Dec 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,200 |
| Dec 30, 2025 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 1.45% | 6,000 |