Shanthala FMCG Products Limited (NSE:SHANTHALA)
India · Delayed Price · Currency is INR 28.10
+0.60 (2.18%)
Mar 12, 2026, 3:16 PM IST
Shanthala FMCG Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 27.50 | 29.70 | 27.50 | 28.10 | 28.10 | 2.18% | 6,000 |
| Mar 9, 2026 | 26.00 | 27.50 | 26.00 | 27.50 | 27.50 | -7.09% | 10,800 |
| Mar 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 9,600 |
| Mar 4, 2026 | 23.50 | 29.60 | 23.50 | 29.60 | 29.60 | 11.70% | 6,000 |
| Mar 2, 2026 | 32.45 | 32.45 | 26.50 | 26.50 | 26.50 | -18.34% | 2,400 |
| Feb 25, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.46% | 1,200 |
| Feb 23, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -7.05% | 1,200 |
| Feb 20, 2026 | 34.45 | 34.75 | 34.45 | 34.75 | 34.75 | -4.27% | 4,800 |
| Feb 19, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -4.47% | 1,200 |
| Feb 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,200 |
| Feb 17, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 0.53% | 2,400 |
| Feb 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 1,200 |
| Feb 13, 2026 | 26.80 | 37.85 | 26.80 | 37.80 | 37.80 | 19.81% | 19,200 |
| Feb 12, 2026 | 25.75 | 31.55 | 25.75 | 31.55 | 31.55 | - | 2,400 |
| Feb 9, 2026 | 23.20 | 34.60 | 23.20 | 31.55 | 31.55 | 9.36% | 12,000 |
| Feb 6, 2026 | 28.20 | 30.95 | 28.05 | 28.85 | 28.85 | -2.20% | 14,400 |
| Feb 5, 2026 | 29.50 | 29.50 | 29.45 | 29.50 | 29.50 | -4.68% | 3,600 |
| Feb 4, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -4.62% | 1,200 |
| Feb 3, 2026 | 34.95 | 34.95 | 31.70 | 32.45 | 32.45 | -2.55% | 6,000 |
| Feb 2, 2026 | 35.05 | 35.05 | 33.25 | 33.30 | 33.30 | -0.30% | 9,600 |
| Jan 29, 2026 | 36.00 | 36.10 | 33.40 | 33.40 | 33.40 | -2.91% | 13,200 |
| Jan 28, 2026 | 34.35 | 34.40 | 34.35 | 34.40 | 34.40 | 4.88% | 3,600 |
| Jan 27, 2026 | 33.65 | 33.95 | 32.80 | 32.80 | 32.80 | 1.39% | 6,000 |
| Jan 23, 2026 | 32.40 | 32.40 | 32.30 | 32.35 | 32.35 | -4.29% | 2,400 |
| Jan 22, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.97% | 3,600 |
| Jan 21, 2026 | 34.20 | 34.40 | 32.20 | 32.20 | 32.20 | -1.83% | 7,200 |
| Jan 20, 2026 | 34.40 | 34.40 | 32.70 | 32.80 | 32.80 | -4.65% | 3,600 |
| Jan 19, 2026 | 34.35 | 34.40 | 34.35 | 34.40 | 34.40 | 4.88% | 3,600 |
| Jan 16, 2026 | 29.80 | 32.80 | 29.80 | 32.80 | 32.80 | 4.96% | 4,800 |
| Jan 14, 2026 | 29.80 | 32.75 | 29.70 | 31.25 | 31.25 | 0.16% | 10,800 |
| Jan 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.44% | 1,200 |
| Jan 12, 2026 | 34.50 | 34.50 | 31.35 | 32.65 | 32.65 | -0.76% | 8,400 |
| Jan 9, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 4.94% | 1,200 |
| Jan 8, 2026 | 34.35 | 34.35 | 31.35 | 31.35 | 31.35 | -4.27% | 3,600 |
| Jan 7, 2026 | 34.90 | 34.90 | 31.70 | 32.75 | 32.75 | -1.50% | 6,000 |
| Jan 6, 2026 | 36.75 | 36.75 | 33.25 | 33.25 | 33.25 | -5.00% | 14,400 |
| Jan 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.95% | 2,400 |
| Jan 1, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 4.87% | 7,200 |
| Dec 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 4.95% | 2,400 |
| Dec 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 4.84% | 1,200 |
| Dec 26, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.90% | 1,200 |
| Dec 22, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.95% | 1,200 |
| Dec 12, 2025 | 25.70 | 28.20 | 25.70 | 26.25 | 26.25 | -2.42% | 3,600 |
| Dec 11, 2025 | 28.95 | 28.95 | 26.60 | 26.90 | 26.90 | -2.54% | 7,200 |
| Dec 10, 2025 | 28.15 | 28.15 | 27.60 | 27.60 | 27.60 | -4.66% | 4,800 |
| Dec 9, 2025 | 28.60 | 31.25 | 28.60 | 28.95 | 28.95 | -3.34% | 8,400 |
| Dec 8, 2025 | 28.90 | 29.95 | 28.90 | 29.95 | 29.95 | -1.48% | 3,600 |
| Dec 5, 2025 | 30.60 | 33.60 | 30.40 | 30.40 | 30.40 | -5.00% | 10,800 |
| Dec 4, 2025 | 34.55 | 34.55 | 31.55 | 32.00 | 32.00 | -2.88% | 7,200 |
| Dec 3, 2025 | 32.85 | 34.45 | 31.50 | 32.95 | 32.95 | 0.30% | 6,000 |