Shanthala FMCG Products Limited (NSE:SHANTHALA)
India · Delayed Price · Currency is INR 23.00
-1.05 (-4.37%)
May 22, 2026, 3:29 PM IST
Shanthala FMCG Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.37% | 2,400 |
| May 21, 2026 | 25.00 | 25.00 | 24.05 | 24.05 | 24.05 | -3.80% | 3,600 |
| May 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,200 |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,200 |
| May 11, 2026 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | -3.85% | 3,600 |
| May 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% | 1,200 |
| May 7, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | 1,200 |
| May 5, 2026 | 26.00 | 26.05 | 26.00 | 26.05 | 26.05 | -4.23% | 2,400 |
| May 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 1,200 |
| Apr 29, 2026 | 27.15 | 27.25 | 27.15 | 27.20 | 27.20 | 4.41% | 2,400 |
| Apr 22, 2026 | 25.25 | 26.35 | 25.20 | 26.05 | 26.05 | -1.14% | 13,200 |
| Apr 21, 2026 | 26.40 | 27.60 | 25.40 | 26.35 | 26.35 | -0.19% | 4,800 |
| Apr 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -3.65% | 1,200 |
| Apr 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 1,200 |
| Apr 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | 1,200 |
| Apr 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.55% | 1,200 |
| Apr 10, 2026 | 29.90 | 29.90 | 27.20 | 27.50 | 27.50 | -5.01% | 8,400 |
| Apr 9, 2026 | 27.05 | 28.95 | 27.05 | 28.95 | 28.95 | 3.39% | 2,400 |
| Apr 8, 2026 | 28.00 | 28.00 | 26.50 | 28.00 | 28.00 | 3.13% | 8,400 |
| Apr 7, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -5.73% | 1,200 |
| Apr 6, 2026 | 27.00 | 28.80 | 24.60 | 28.80 | 28.80 | 2.86% | 3,600 |
| Apr 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.06% | 1,200 |
| Mar 30, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | -6.05% | 16,800 |
| Mar 27, 2026 | 29.30 | 29.30 | 28.10 | 28.10 | 28.10 | -4.10% | 2,400 |
| Mar 25, 2026 | 21.50 | 29.30 | 21.50 | 29.30 | 29.30 | 19.84% | 14,400 |
| Mar 23, 2026 | 27.95 | 28.00 | 23.05 | 24.45 | 24.45 | -12.68% | 24,000 |
| Mar 20, 2026 | 26.85 | 28.00 | 25.75 | 28.00 | 28.00 | 16.91% | 14,400 |
| Mar 19, 2026 | 27.15 | 27.15 | 23.70 | 23.95 | 23.95 | -16.98% | 16,800 |
| Mar 13, 2026 | 28.10 | 28.85 | 28.10 | 28.85 | 28.85 | 2.67% | 3,600 |
| 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 |