Shanthi Gears Limited (NSE:SHANTIGEAR)
India · Delayed Price · Currency is INR 462.15
-21.95 (-4.53%)
May 5, 2026, 3:31 PM IST
Shanthi Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 485.05 | 490.00 | 450.00 | 462.15 | 462.15 | -4.53% | 125,602 |
| May 4, 2026 | 482.00 | 485.00 | 477.00 | 484.10 | 484.10 | 0.68% | 14,814 |
| Apr 30, 2026 | 469.85 | 482.00 | 469.55 | 480.85 | 480.85 | 0.81% | 9,109 |
| Apr 29, 2026 | 475.70 | 482.00 | 473.05 | 477.00 | 477.00 | 0.25% | 4,804 |
| Apr 28, 2026 | 482.30 | 484.00 | 473.35 | 475.80 | 475.80 | -0.56% | 8,063 |
| Apr 27, 2026 | 470.70 | 483.90 | 470.70 | 478.50 | 478.50 | 1.97% | 10,743 |
| Apr 24, 2026 | 472.80 | 485.00 | 466.95 | 469.25 | 469.25 | -1.73% | 7,822 |
| Apr 23, 2026 | 475.00 | 484.00 | 473.95 | 477.50 | 477.50 | 0.75% | 10,225 |
| Apr 22, 2026 | 468.70 | 475.00 | 468.55 | 473.95 | 473.95 | 0.95% | 8,030 |
| Apr 21, 2026 | 472.45 | 474.90 | 468.05 | 469.50 | 469.50 | 0.60% | 6,054 |
| Apr 20, 2026 | 469.45 | 476.70 | 462.00 | 466.70 | 466.70 | -1.19% | 9,441 |
| Apr 17, 2026 | 478.60 | 483.95 | 471.00 | 472.30 | 472.30 | -1.32% | 15,087 |
| Apr 16, 2026 | 478.40 | 489.25 | 478.00 | 478.60 | 478.60 | 0.04% | 7,372 |
| Apr 15, 2026 | 469.00 | 480.65 | 469.00 | 478.40 | 478.40 | 2.55% | 16,558 |
| Apr 13, 2026 | 466.95 | 471.20 | 454.05 | 466.50 | 466.50 | 0.98% | 12,604 |
| Apr 10, 2026 | 462.20 | 467.90 | 460.85 | 461.95 | 461.95 | -0.04% | 6,975 |
| Apr 9, 2026 | 461.50 | 467.80 | 458.00 | 462.15 | 462.15 | 0.74% | 6,121 |
| Apr 8, 2026 | 475.00 | 475.00 | 457.05 | 458.75 | 458.75 | 0.37% | 12,803 |
| Apr 7, 2026 | 457.05 | 458.00 | 449.05 | 457.05 | 457.05 | - | 15,685 |
| Apr 6, 2026 | 449.00 | 458.00 | 443.05 | 457.05 | 457.05 | 2.41% | 14,870 |
| Apr 2, 2026 | 430.95 | 449.00 | 429.05 | 446.30 | 446.30 | 1.44% | 11,872 |
| Apr 1, 2026 | 434.70 | 448.75 | 434.70 | 439.95 | 439.95 | 2.01% | 11,161 |
| Mar 30, 2026 | 430.00 | 434.90 | 420.10 | 431.30 | 431.30 | 0.20% | 31,916 |
| Mar 27, 2026 | 430.00 | 437.00 | 427.50 | 430.45 | 430.45 | -1.08% | 31,112 |
| Mar 25, 2026 | 436.40 | 439.00 | 432.05 | 435.15 | 435.15 | 0.28% | 18,222 |
| Mar 24, 2026 | 440.60 | 442.45 | 433.00 | 433.95 | 433.95 | -0.36% | 23,746 |
| Mar 23, 2026 | 440.00 | 443.45 | 430.00 | 435.50 | 435.50 | -1.11% | 34,091 |
| Mar 20, 2026 | 443.95 | 450.45 | 438.05 | 440.40 | 440.40 | 0.03% | 16,615 |
| Mar 19, 2026 | 441.00 | 449.35 | 440.00 | 440.25 | 440.25 | -2.24% | 9,588 |
| Mar 18, 2026 | 444.00 | 454.30 | 441.55 | 450.35 | 450.35 | 1.49% | 54,203 |
| Mar 17, 2026 | 447.00 | 458.95 | 441.00 | 443.75 | 443.75 | -1.05% | 15,705 |
| Mar 16, 2026 | 450.00 | 452.05 | 444.00 | 448.45 | 448.45 | -0.81% | 18,570 |
| Mar 13, 2026 | 475.75 | 475.75 | 450.50 | 452.10 | 452.10 | -5.48% | 26,444 |
| Mar 12, 2026 | 464.00 | 495.00 | 457.05 | 478.30 | 478.30 | 2.76% | 53,427 |
| Mar 11, 2026 | 447.60 | 470.00 | 445.05 | 465.45 | 465.45 | 3.41% | 30,385 |
| Mar 10, 2026 | 443.50 | 453.60 | 440.00 | 450.10 | 450.10 | 1.49% | 10,026 |
| Mar 9, 2026 | 435.00 | 453.50 | 431.15 | 443.50 | 443.50 | 0.73% | 23,171 |
| Mar 6, 2026 | 442.30 | 446.00 | 437.00 | 440.30 | 440.30 | -0.70% | 5,504 |
| Mar 5, 2026 | 444.00 | 445.00 | 437.60 | 443.40 | 443.40 | 0.72% | 10,443 |
| 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 |