Shanthi Gears Limited (NSE:SHANTIGEAR)
India · Delayed Price · Currency is INR 442.05
-8.80 (-1.95%)
Mar 5, 2026, 3:29 PM IST
Shanthi Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 440.10 | 447.60 | 435.00 | 440.25 | 440.25 | -2.35% | 16,731 |
| Mar 2, 2026 | 449.50 | 452.45 | 449.50 | 450.85 | 450.85 | 0.17% | 27,020 |
| Feb 27, 2026 | 450.00 | 452.70 | 450.00 | 450.10 | 450.10 | 0.01% | 4,970 |
| Feb 26, 2026 | 453.50 | 453.50 | 450.00 | 450.05 | 450.05 | -0.12% | 4,944 |
| Feb 25, 2026 | 451.70 | 451.70 | 449.50 | 450.60 | 450.60 | -0.02% | 11,197 |
| Feb 24, 2026 | 451.40 | 452.10 | 449.75 | 450.70 | 450.70 | -0.06% | 5,865 |
| Feb 23, 2026 | 450.55 | 453.95 | 450.00 | 450.95 | 450.95 | 0.19% | 5,587 |
| Feb 20, 2026 | 450.05 | 453.00 | 450.00 | 450.10 | 450.10 | -0.39% | 6,414 |
| Feb 19, 2026 | 451.00 | 457.00 | 450.00 | 451.85 | 451.85 | 0.29% | 12,743 |
| Feb 18, 2026 | 452.30 | 455.00 | 449.50 | 450.55 | 450.55 | -0.39% | 14,097 |
| Feb 17, 2026 | 450.85 | 457.00 | 450.85 | 452.30 | 452.30 | -0.08% | 35,633 |
| Feb 16, 2026 | 453.60 | 456.95 | 450.05 | 452.65 | 452.65 | -0.21% | 5,539 |
| Feb 13, 2026 | 460.20 | 462.05 | 451.25 | 453.60 | 453.60 | -2.92% | 8,713 |
| Feb 12, 2026 | 470.25 | 475.00 | 463.00 | 467.25 | 467.25 | -0.64% | 14,497 |
| Feb 11, 2026 | 454.45 | 478.00 | 450.10 | 470.25 | 470.25 | 3.92% | 37,513 |
| Feb 10, 2026 | 453.70 | 456.85 | 451.00 | 452.50 | 452.50 | -0.24% | 12,322 |
| Feb 9, 2026 | 453.85 | 457.75 | 450.00 | 453.60 | 453.60 | -0.06% | 7,323 |
| Feb 6, 2026 | 455.55 | 457.00 | 450.50 | 453.85 | 453.85 | 0.13% | 6,755 |
| Feb 5, 2026 | 453.75 | 455.10 | 450.00 | 453.25 | 453.25 | 0.08% | 6,727 |
| Feb 4, 2026 | 453.00 | 456.75 | 450.30 | 452.90 | 452.90 | 0.22% | 8,440 |
| Feb 3, 2026 | 457.10 | 463.00 | 450.00 | 451.90 | 451.90 | -0.52% | 20,333 |
| Feb 2, 2026 | 450.00 | 457.80 | 449.95 | 454.25 | 454.25 | 0.93% | 7,233 |
| Feb 1, 2026 | 451.00 | 465.90 | 450.00 | 450.05 | 450.05 | -0.34% | 7,583 |
| 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 |