Shanthi Gears Limited (NSE:SHANTIGEAR)
India · Delayed Price · Currency is INR 584.30
+1.40 (0.24%)
Sep 9, 2025, 11:28 AM IST
Shanthi Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 569.75 | 587.00 | 568.65 | 582.90 | 582.90 | 2.71% | 24,703 |
| Sep 5, 2025 | 568.50 | 577.90 | 565.10 | 567.50 | 567.50 | -0.13% | 22,488 |
| Sep 4, 2025 | 587.80 | 587.80 | 566.10 | 568.25 | 568.25 | -0.91% | 25,445 |
| Sep 3, 2025 | 560.60 | 579.90 | 559.75 | 573.45 | 573.45 | 2.29% | 40,479 |
| Sep 2, 2025 | 561.10 | 565.45 | 555.60 | 560.60 | 560.60 | -0.03% | 16,471 |
| Sep 1, 2025 | 550.50 | 566.75 | 550.50 | 560.75 | 560.75 | 0.26% | 26,278 |
| Aug 29, 2025 | 552.00 | 562.05 | 545.50 | 559.30 | 559.30 | 1.63% | 27,660 |
| Aug 28, 2025 | 550.00 | 556.85 | 549.00 | 550.35 | 550.35 | -0.44% | 19,313 |
| Aug 26, 2025 | 564.00 | 566.50 | 550.00 | 552.80 | 552.80 | -1.55% | 28,219 |
| Aug 25, 2025 | 570.10 | 573.95 | 560.15 | 561.50 | 561.50 | -1.55% | 34,981 |
| Aug 22, 2025 | 591.15 | 593.30 | 567.95 | 570.35 | 570.35 | -3.71% | 33,987 |
| Aug 21, 2025 | 581.00 | 598.90 | 581.00 | 592.30 | 592.30 | 2.14% | 80,322 |
| Aug 20, 2025 | 569.10 | 581.00 | 569.10 | 579.90 | 579.90 | 1.90% | 50,826 |
| Aug 19, 2025 | 550.00 | 577.00 | 546.05 | 569.10 | 569.10 | 3.35% | 78,240 |
| Aug 18, 2025 | 556.60 | 557.15 | 544.05 | 550.65 | 550.65 | 0.05% | 49,790 |
| Aug 14, 2025 | 553.85 | 556.70 | 547.75 | 550.35 | 550.35 | -0.43% | 51,272 |
| Aug 13, 2025 | 557.60 | 569.30 | 550.00 | 552.75 | 552.75 | 0.04% | 59,733 |
| Aug 12, 2025 | 550.00 | 555.35 | 546.75 | 552.55 | 552.55 | 0.46% | 38,597 |
| Aug 11, 2025 | 556.70 | 556.70 | 542.05 | 550.00 | 550.00 | -0.68% | 49,057 |
| Aug 8, 2025 | 543.50 | 559.60 | 535.70 | 553.75 | 553.75 | 2.42% | 69,903 |
| Aug 7, 2025 | 520.60 | 544.00 | 514.05 | 540.65 | 540.65 | 2.90% | 74,908 |
| Aug 6, 2025 | 545.70 | 546.10 | 525.00 | 525.40 | 525.40 | -3.21% | 34,124 |
| Aug 5, 2025 | 540.20 | 545.20 | 533.40 | 542.85 | 542.85 | 0.55% | 22,358 |
| Aug 4, 2025 | 532.90 | 544.00 | 526.75 | 539.90 | 539.90 | 1.84% | 37,298 |
| Aug 1, 2025 | 554.90 | 559.00 | 528.05 | 530.15 | 530.15 | -4.46% | 71,839 |
| Jul 31, 2025 | 550.00 | 569.00 | 535.00 | 554.90 | 554.90 | 0.56% | 87,807 |
| Jul 30, 2025 | 587.00 | 587.00 | 540.20 | 551.80 | 551.80 | -5.57% | 288,158 |
| Jul 29, 2025 | 561.20 | 588.75 | 557.00 | 584.35 | 584.35 | 3.91% | 84,455 |
| Jul 28, 2025 | 581.90 | 590.00 | 556.85 | 562.35 | 562.35 | -2.85% | 116,098 |
| Jul 25, 2025 | 605.00 | 605.00 | 575.00 | 578.85 | 578.85 | -4.00% | 133,497 |
| Jul 24, 2025 | 598.70 | 619.80 | 581.00 | 602.95 | 602.95 | 3.89% | 561,653 |
| Jul 23, 2025 | 566.50 | 590.00 | 561.55 | 580.40 | 580.40 | 3.54% | 476,005 |
| Jul 22, 2025 | 535.45 | 566.00 | 530.05 | 560.55 | 560.55 | 5.17% | 402,871 |
| Jul 21, 2025 | 518.00 | 538.00 | 511.00 | 533.00 | 533.00 | 3.11% | 55,393 |
| Jul 18, 2025 | 535.00 | 535.00 | 515.50 | 516.90 | 516.90 | -2.84% | 46,397 |
| Jul 17, 2025 | 533.70 | 535.05 | 527.20 | 532.00 | 530.00 | 0.36% | 35,740 |
| Jul 16, 2025 | 518.00 | 534.00 | 515.60 | 530.10 | 528.11 | 2.53% | 75,863 |
| Jul 15, 2025 | 513.90 | 518.60 | 510.10 | 517.00 | 515.06 | 1.56% | 19,783 |
| Jul 14, 2025 | 520.25 | 522.15 | 506.95 | 509.05 | 507.14 | -1.91% | 25,785 |
| Jul 11, 2025 | 510.00 | 523.00 | 505.20 | 518.95 | 517.00 | 1.94% | 53,558 |
| Jul 10, 2025 | 506.65 | 520.00 | 502.85 | 509.05 | 507.14 | -0.24% | 44,494 |
| Jul 9, 2025 | 498.90 | 513.45 | 495.50 | 510.25 | 508.33 | 2.81% | 77,822 |
| Jul 8, 2025 | 502.00 | 505.00 | 493.05 | 496.30 | 494.43 | -0.71% | 29,528 |
| Jul 7, 2025 | 510.00 | 510.00 | 498.00 | 499.85 | 497.97 | -1.40% | 31,022 |
| Jul 4, 2025 | 503.00 | 512.75 | 502.70 | 506.95 | 505.04 | 0.42% | 42,117 |
| Jul 3, 2025 | 516.60 | 517.30 | 500.00 | 504.85 | 502.95 | -1.80% | 74,752 |
| Jul 2, 2025 | 498.20 | 528.00 | 494.30 | 514.10 | 512.17 | 4.04% | 204,782 |
| Jul 1, 2025 | 494.00 | 504.45 | 492.00 | 494.15 | 492.29 | 0.52% | 39,992 |
| Jun 30, 2025 | 492.30 | 499.40 | 489.10 | 491.60 | 489.75 | -0.11% | 43,626 |
| Jun 27, 2025 | 497.30 | 501.40 | 490.00 | 492.15 | 490.30 | -0.52% | 22,809 |