Shanthi Gears Limited (NSE:SHANTIGEAR)
India · Delayed Price · Currency is INR 456.75
+6.70 (1.49%)
Feb 2, 2026, 3:29 PM IST
Shanthi Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 452.00 | 459.85 | 450.00 | 451.60 | 451.60 | -0.30% | 13,575 |
| Jan 29, 2026 | 454.75 | 457.95 | 450.10 | 452.95 | 452.95 | -0.90% | 13,611 |
| Jan 28, 2026 | 440.10 | 463.00 | 440.10 | 457.05 | 454.05 | 3.23% | 20,597 |
| Jan 27, 2026 | 451.00 | 454.95 | 434.15 | 442.75 | 439.84 | -1.62% | 36,163 |
| Jan 23, 2026 | 464.80 | 464.80 | 447.50 | 450.05 | 447.10 | -5.04% | 248,129 |
| Jan 22, 2026 | 418.10 | 493.40 | 395.00 | 473.95 | 470.84 | 14.23% | 504,819 |
| Jan 21, 2026 | 414.00 | 422.95 | 410.00 | 414.90 | 412.18 | -0.86% | 25,940 |
| Jan 20, 2026 | 414.05 | 430.85 | 413.00 | 418.50 | 415.75 | 0.29% | 29,800 |
| Jan 19, 2026 | 407.20 | 423.65 | 405.00 | 417.30 | 414.56 | 2.48% | 21,737 |
| Jan 16, 2026 | 415.65 | 420.05 | 403.00 | 407.20 | 404.53 | -1.89% | 34,911 |
| Jan 14, 2026 | 418.00 | 424.60 | 412.30 | 415.05 | 412.33 | -1.04% | 17,719 |
| Jan 13, 2026 | 420.00 | 428.15 | 415.00 | 419.40 | 416.65 | -0.72% | 16,718 |
| Jan 12, 2026 | 440.00 | 443.35 | 421.05 | 422.45 | 419.68 | -4.72% | 24,100 |
| Jan 9, 2026 | 451.00 | 451.65 | 440.60 | 443.40 | 440.49 | -2.72% | 9,805 |
| Jan 8, 2026 | 450.00 | 459.00 | 448.10 | 455.80 | 452.81 | 0.65% | 6,909 |
| Jan 7, 2026 | 448.10 | 457.90 | 448.10 | 452.85 | 449.88 | 0.21% | 8,897 |
| Jan 6, 2026 | 464.00 | 466.30 | 447.05 | 451.90 | 448.93 | -3.42% | 19,960 |
| Jan 5, 2026 | 464.20 | 470.60 | 464.20 | 467.90 | 464.83 | -0.22% | 5,444 |
| Jan 2, 2026 | 463.00 | 472.00 | 462.00 | 468.95 | 465.87 | 0.80% | 13,816 |
| Jan 1, 2026 | 470.80 | 473.25 | 462.05 | 465.25 | 462.20 | -1.13% | 8,461 |
| Dec 31, 2025 | 470.00 | 472.00 | 470.00 | 470.55 | 467.46 | 0.13% | 7,211 |
| Dec 30, 2025 | 470.00 | 471.50 | 469.50 | 469.95 | 466.87 | -0.33% | 11,642 |
| Dec 29, 2025 | 470.00 | 472.80 | 470.00 | 471.50 | 468.41 | 0.27% | 9,893 |
| Dec 26, 2025 | 471.50 | 471.50 | 470.00 | 470.25 | 467.16 | 0.01% | 4,973 |
| Dec 24, 2025 | 470.95 | 471.80 | 470.00 | 470.20 | 467.11 | -0.16% | 7,779 |
| Dec 23, 2025 | 471.25 | 473.70 | 470.20 | 470.95 | 467.86 | 0.03% | 5,400 |
| Dec 22, 2025 | 475.70 | 475.70 | 470.35 | 470.80 | 467.71 | -0.15% | 10,991 |
| Dec 19, 2025 | 476.45 | 476.45 | 470.50 | 471.50 | 468.41 | -0.05% | 9,550 |
| Dec 18, 2025 | 472.35 | 473.00 | 470.00 | 471.75 | 468.65 | -0.27% | 10,579 |
| Dec 17, 2025 | 470.65 | 477.10 | 470.65 | 473.05 | 469.94 | 0.07% | 20,643 |
| Dec 16, 2025 | 470.15 | 473.00 | 470.15 | 472.70 | 469.60 | 0.40% | 14,621 |
| Dec 15, 2025 | 473.50 | 473.50 | 470.00 | 470.80 | 467.71 | 0.07% | 8,519 |
| Dec 12, 2025 | 472.95 | 474.60 | 470.00 | 470.45 | 467.36 | -0.03% | 7,150 |
| Dec 11, 2025 | 473.45 | 473.45 | 470.00 | 470.60 | 467.51 | 0.12% | 11,929 |
| Dec 10, 2025 | 471.05 | 473.00 | 470.00 | 470.05 | 466.96 | -0.09% | 16,205 |
| Dec 9, 2025 | 470.00 | 472.00 | 469.95 | 470.45 | 467.36 | 0.06% | 21,790 |
| Dec 8, 2025 | 470.00 | 474.00 | 470.00 | 470.15 | 467.06 | 0.02% | 14,547 |
| Dec 5, 2025 | 474.95 | 474.95 | 469.75 | 470.05 | 466.96 | -0.29% | 23,025 |
| Dec 4, 2025 | 470.00 | 473.95 | 469.75 | 471.40 | 468.31 | 0.07% | 18,735 |
| Dec 3, 2025 | 472.05 | 474.00 | 470.00 | 471.05 | 467.96 | 0.20% | 10,493 |
| Dec 2, 2025 | 470.00 | 472.85 | 469.95 | 470.10 | 467.01 | -0.13% | 48,677 |
| Dec 1, 2025 | 472.20 | 475.00 | 470.00 | 470.70 | 467.61 | -0.70% | 14,678 |
| Nov 28, 2025 | 470.20 | 480.00 | 470.00 | 474.00 | 470.89 | 0.81% | 19,151 |
| Nov 27, 2025 | 472.00 | 472.45 | 469.95 | 470.20 | 467.11 | -0.01% | 28,927 |
| Nov 26, 2025 | 470.00 | 472.90 | 470.00 | 470.25 | 467.16 | 0.03% | 13,098 |
| Nov 25, 2025 | 470.45 | 472.70 | 470.00 | 470.10 | 467.01 | -0.07% | 11,066 |
| Nov 24, 2025 | 475.60 | 475.60 | 470.00 | 470.45 | 467.36 | -0.67% | 25,764 |
| Nov 21, 2025 | 471.05 | 476.00 | 470.00 | 473.60 | 470.49 | 0.41% | 28,174 |
| Nov 20, 2025 | 470.15 | 487.00 | 470.00 | 471.65 | 468.55 | 0.32% | 225,402 |
| Nov 19, 2025 | 470.05 | 471.80 | 470.00 | 470.15 | 467.06 | 0.02% | 14,612 |