Shining Tools Limited (BOM:544607)
India · Delayed Price · Currency is INR 167.15
+7.95 (4.99%)
At close: Oct 7, 2026
Shining Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | 4.99% | 13,200 |
| Oct 6, 2026 | 157.05 | 164.00 | 156.50 | 159.20 | 159.20 | -2.27% | 19,200 |
| Oct 5, 2026 | 158.20 | 162.90 | 156.25 | 162.90 | 162.90 | -0.67% | 10,800 |
| Oct 1, 2026 | 162.05 | 164.00 | 159.45 | 164.00 | 164.00 | -2.26% | 19,200 |
| Sep 30, 2026 | 169.99 | 169.99 | 164.00 | 167.80 | 167.80 | 2.32% | 8,400 |
| Sep 29, 2026 | 162.00 | 166.00 | 162.00 | 163.99 | 163.99 | -1.05% | 22,800 |
| Sep 28, 2026 | 168.00 | 168.20 | 165.70 | 165.73 | 165.73 | -4.93% | 9,600 |
| Sep 25, 2026 | 164.00 | 176.90 | 164.00 | 174.32 | 174.32 | 2.10% | 20,400 |
| Sep 24, 2026 | 177.24 | 177.24 | 163.10 | 170.73 | 170.73 | -3.67% | 54,000 |
| Sep 23, 2026 | 164.65 | 177.56 | 164.65 | 177.24 | 177.24 | 9.80% | 114,000 |
| Sep 22, 2026 | 158.00 | 171.00 | 151.16 | 161.42 | 161.42 | 9.36% | 55,200 |
| Sep 21, 2026 | 123.50 | 150.00 | 123.00 | 147.60 | 147.60 | 15.76% | 94,800 |
| Sep 18, 2026 | 137.90 | 140.00 | 120.01 | 127.50 | 127.50 | -5.25% | 32,400 |
| Sep 17, 2026 | 124.00 | 137.90 | 122.00 | 134.57 | 134.57 | 13.50% | 56,400 |
| Sep 16, 2026 | 116.25 | 119.00 | 112.20 | 118.56 | 118.56 | 3.95% | 68,400 |
| Sep 15, 2026 | 110.40 | 115.00 | 110.30 | 114.05 | 114.05 | - | 25,200 |
| Sep 11, 2026 | 108.01 | 115.50 | 108.00 | 114.05 | 114.05 | -1.60% | 16,800 |
| Sep 10, 2026 | 115.00 | 115.95 | 112.00 | 115.90 | 115.90 | 1.67% | 8,400 |
| Sep 9, 2026 | 114.98 | 115.90 | 113.43 | 114.00 | 114.00 | 1.21% | 19,200 |
| Sep 8, 2026 | 112.00 | 114.96 | 109.25 | 112.64 | 112.64 | 2.28% | 19,200 |
| Sep 7, 2026 | 112.00 | 112.00 | 108.25 | 110.13 | 110.13 | -1.07% | 7,200 |
| Sep 4, 2026 | 113.00 | 113.00 | 108.00 | 111.32 | 111.32 | -2.35% | 6,000 |
| Sep 3, 2026 | 111.00 | 115.00 | 108.00 | 114.00 | 114.00 | 5.57% | 34,800 |
| Sep 2, 2026 | 99.50 | 114.00 | 98.99 | 107.99 | 107.99 | 8.64% | 50,400 |
| Sep 1, 2026 | 97.00 | 104.00 | 96.20 | 99.40 | 99.40 | 1.43% | 33,600 |
| Aug 31, 2026 | 102.00 | 105.50 | 98.00 | 98.00 | 98.00 | -2.97% | 18,000 |
| Aug 28, 2026 | 98.10 | 101.00 | 98.10 | 101.00 | 101.00 | 3.00% | 2,400 |
| Aug 27, 2026 | 100.00 | 100.00 | 96.99 | 98.06 | 98.06 | 2.15% | 9,600 |
| Aug 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 2,400 |
| Aug 25, 2026 | 96.00 | 96.26 | 96.00 | 96.00 | 96.00 | 2.13% | 4,800 |
| Aug 24, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 0.97% | 3,600 |
| Aug 21, 2026 | 94.74 | 94.75 | 93.10 | 93.10 | 93.10 | -1.06% | 3,600 |
| Aug 20, 2026 | 93.10 | 94.10 | 93.10 | 94.10 | 94.10 | -3.98% | 7,200 |
| Aug 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.16% | 1,200 |
| Aug 14, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 0.15% | 3,600 |
| Aug 13, 2026 | 98.00 | 99.89 | 98.00 | 99.00 | 99.00 | 3.68% | 12,000 |
| Aug 12, 2026 | 95.35 | 95.49 | 95.35 | 95.49 | 95.49 | 4.99% | 28,800 |
| Aug 11, 2026 | 90.90 | 91.35 | 90.80 | 90.95 | 90.95 | 4.54% | 13,200 |
| Aug 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 2,400 |
| Aug 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 1,200 |
| Aug 6, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.75% | 4,800 |
| Aug 5, 2026 | 83.90 | 83.90 | 83.70 | 83.70 | 83.70 | 4.23% | 2,400 |
| Aug 4, 2026 | 81.10 | 81.10 | 80.30 | 80.30 | 80.30 | - | 3,600 |
| Jul 31, 2026 | 80.00 | 80.30 | 80.00 | 80.30 | 80.30 | 4.97% | 3,600 |
| Jul 29, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | 1,200 |
| Jul 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.70% | 1,200 |
| Jul 24, 2026 | 75.30 | 75.30 | 71.54 | 74.00 | 74.00 | -1.73% | 6,000 |
| Jul 23, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.64% | 1,200 |
| Jul 22, 2026 | 78.00 | 78.00 | 74.82 | 74.82 | 74.82 | -4.99% | 4,800 |
| Jul 20, 2026 | 77.00 | 78.75 | 76.62 | 78.75 | 78.75 | 5.00% | 3,600 |