Shanthala FMCG Products Limited (NSE:SHANTHALA)
India · Delayed Price · Currency is INR 33.80
+1.60 (4.97%)
Jan 22, 2026, 1:48 PM IST
Shanthala FMCG Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 32.85 | 32.85 | 32.80 | 32.85 | 32.85 | 4.95% | 4,800 |
| Dec 1, 2025 | 32.30 | 32.30 | 31.30 | 31.30 | 31.30 | 1.62% | 4,800 |
| Nov 28, 2025 | 32.70 | 32.70 | 30.80 | 30.80 | 30.80 | -1.12% | 3,600 |
| Nov 27, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.96% | 1,200 |
| Nov 25, 2025 | 34.00 | 34.00 | 32.10 | 32.10 | 32.10 | -0.93% | 14,400 |
| Nov 24, 2025 | 29.35 | 32.40 | 29.35 | 32.40 | 32.40 | 4.85% | 12,000 |
| Nov 21, 2025 | 30.50 | 33.70 | 30.50 | 30.90 | 30.90 | -3.74% | 6,000 |
| Nov 19, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -3.89% | 1,200 |
| Nov 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -3.75% | 2,400 |
| Nov 14, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 4.99% | 6,000 |
| Nov 13, 2025 | 33.05 | 33.10 | 33.05 | 33.05 | 33.05 | -3.22% | 4,800 |
| Nov 12, 2025 | 34.10 | 34.20 | 34.10 | 34.15 | 34.15 | 4.75% | 3,600 |
| Nov 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -4.40% | 1,200 |
| Nov 10, 2025 | 33.65 | 34.10 | 33.65 | 34.10 | 34.10 | -3.67% | 3,600 |
| Nov 7, 2025 | 36.85 | 36.85 | 35.40 | 35.40 | 35.40 | 0.85% | 4,800 |
| Nov 6, 2025 | 36.50 | 37.60 | 35.10 | 35.10 | 35.10 | -2.09% | 6,000 |
| Nov 4, 2025 | 35.65 | 35.85 | 35.65 | 35.85 | 35.85 | 4.98% | 9,600 |
| Nov 3, 2025 | 32.00 | 34.15 | 32.00 | 34.15 | 34.15 | -5.92% | 6,000 |
| Oct 31, 2025 | 36.05 | 36.90 | 35.60 | 36.30 | 36.30 | -1.63% | 14,400 |
| Oct 30, 2025 | 35.70 | 38.15 | 32.35 | 36.90 | 36.90 | 16.04% | 38,400 |
| Oct 29, 2025 | 27.15 | 31.80 | 27.15 | 31.80 | 31.80 | 20.00% | 19,200 |
| Oct 28, 2025 | 25.00 | 29.00 | 25.00 | 26.50 | 26.50 | -6.53% | 26,400 |
| Oct 24, 2025 | 30.45 | 30.45 | 26.75 | 28.35 | 28.35 | -5.81% | 6,000 |
| Oct 23, 2025 | 27.50 | 30.10 | 27.50 | 30.10 | 30.10 | -2.90% | 2,400 |
| Oct 17, 2025 | 32.90 | 32.90 | 31.00 | 31.00 | 31.00 | -5.20% | 2,400 |