Shining Tools Limited (BOM:544607)
India · Delayed Price · Currency is INR 61.00
0.00 (0.00%)
At close: Feb 12, 2026
Shining Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 66.93 | 69.00 | 66.93 | 69.00 | 69.00 | 3.09% | 4,800 |
| Dec 26, 2025 | 64.00 | 69.30 | 62.70 | 66.93 | 66.93 | 1.41% | 22,800 |
| Dec 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 4,800 |
| Dec 23, 2025 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 1.88% | 6,000 |
| Dec 22, 2025 | 66.90 | 66.90 | 63.56 | 64.78 | 64.78 | -3.17% | 22,800 |
| Dec 19, 2025 | 69.50 | 69.50 | 66.90 | 66.90 | 66.90 | -3.41% | 3,600 |
| Dec 18, 2025 | 71.40 | 71.40 | 69.00 | 69.26 | 69.26 | -0.22% | 7,200 |
| Dec 17, 2025 | 70.15 | 70.15 | 69.16 | 69.41 | 69.41 | -4.66% | 4,800 |
| Dec 16, 2025 | 67.00 | 72.92 | 67.00 | 72.80 | 72.80 | 3.48% | 19,200 |
| Dec 15, 2025 | 70.65 | 72.05 | 70.00 | 70.35 | 70.35 | -2.36% | 6,000 |
| Dec 12, 2025 | 72.05 | 72.10 | 72.00 | 72.05 | 72.05 | 1.48% | 7,200 |
| Dec 11, 2025 | 72.80 | 72.80 | 70.00 | 71.00 | 71.00 | -3.40% | 12,000 |
| Dec 10, 2025 | 73.15 | 75.24 | 73.15 | 73.50 | 73.50 | -3.29% | 18,000 |
| Dec 9, 2025 | 72.75 | 77.83 | 72.60 | 76.00 | 76.00 | 0.45% | 15,600 |
| Dec 8, 2025 | 82.50 | 82.77 | 74.89 | 75.66 | 75.66 | -4.02% | 78,000 |
| Dec 5, 2025 | 78.00 | 78.83 | 77.20 | 78.83 | 78.83 | 4.99% | 58,800 |
| Dec 4, 2025 | 76.55 | 77.00 | 75.08 | 75.08 | 75.08 | -5.00% | 39,600 |
| Dec 3, 2025 | 87.33 | 87.33 | 79.03 | 79.03 | 79.03 | -4.99% | 188,400 |
| Dec 2, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 10.00% | 10,800 |
| Dec 1, 2025 | 72.50 | 75.62 | 72.50 | 75.62 | 75.62 | 9.99% | 28,800 |
| Nov 28, 2025 | 57.25 | 68.75 | 57.20 | 68.75 | 68.75 | 10.00% | 349,200 |