Shining Tools Limited (BOM:544607)
India · Delayed Price · Currency is INR 75.87
-1.13 (-1.47%)
At close: Jun 5, 2026
Shining Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 78.00 | 78.00 | 75.87 | 75.87 | 75.87 | -1.47% | 4,800 |
| Jun 4, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 6,000 |
| Jun 2, 2026 | 75.60 | 76.00 | 74.00 | 76.00 | 76.00 | 0.60% | 3,600 |
| Jun 1, 2026 | 76.12 | 76.12 | 75.00 | 75.55 | 75.55 | 4.21% | 14,400 |
| May 29, 2026 | 72.00 | 74.00 | 71.50 | 72.50 | 72.50 | -1.32% | 10,800 |
| May 27, 2026 | 74.60 | 74.60 | 73.00 | 73.47 | 73.47 | 3.41% | 6,000 |
| May 26, 2026 | 70.10 | 75.28 | 69.10 | 71.05 | 71.05 | -0.95% | 9,600 |
| May 25, 2026 | 75.50 | 75.50 | 71.73 | 71.73 | 71.73 | -4.99% | 4,800 |
| May 21, 2026 | 71.50 | 75.50 | 70.00 | 75.50 | 75.50 | 4.86% | 8,400 |
| May 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,200 |
| May 19, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 4.29% | 7,200 |
| May 18, 2026 | 71.00 | 74.50 | 70.00 | 70.00 | 70.00 | -1.41% | 13,200 |
| May 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 2,400 |
| May 14, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 3.65% | 6,000 |
| May 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.65% | 1,200 |
| May 12, 2026 | 68.00 | 69.00 | 68.00 | 68.95 | 68.95 | 2.15% | 3,600 |
| May 11, 2026 | 65.50 | 67.95 | 65.50 | 67.50 | 67.50 | 3.85% | 3,600 |
| May 8, 2026 | 62.30 | 65.00 | 62.30 | 65.00 | 65.00 | 4.33% | 3,600 |
| May 7, 2026 | 65.40 | 66.00 | 62.30 | 62.30 | 62.30 | -4.74% | 4,800 |
| May 6, 2026 | 65.50 | 65.50 | 65.40 | 65.40 | 65.40 | 0.62% | 2,400 |
| May 5, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 0.78% | 3,600 |
| May 4, 2026 | 63.00 | 65.90 | 63.00 | 64.50 | 64.50 | 2.38% | 6,000 |
| Apr 30, 2026 | 61.56 | 63.00 | 61.56 | 63.00 | 63.00 | -2.78% | 3,600 |
| Apr 29, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 3.22% | 1,200 |
| Apr 27, 2026 | 58.00 | 62.78 | 58.00 | 62.78 | 62.78 | 9.18% | 3,600 |
| Apr 24, 2026 | 52.40 | 57.50 | 52.40 | 57.50 | 57.50 | 9.73% | 4,800 |
| Apr 23, 2026 | 52.40 | 53.50 | 52.40 | 52.40 | 52.40 | -8.87% | 3,600 |
| Apr 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1,200 |
| Apr 15, 2026 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | 6.78% | 2,400 |
| Apr 10, 2026 | 50.75 | 55.00 | 50.05 | 53.85 | 53.85 | 6.11% | 6,000 |
| Apr 7, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | 1,200 |
| Apr 6, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 8.91% | 2,400 |
| 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 |