Shanthi Gears Limited (NSE:SHANTIGEAR)
India · Delayed Price · Currency is INR 735.35
+27.60 (3.90%)
Sep 10, 2026, 11:30 AM IST
Shanthi Gears Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 711.50 | 739.05 | 690.20 | 717.85 | - | 1.97% | 741,688 |
| Sep 8, 2026 | 638.85 | 704.00 | 632.15 | 704.00 | 704.00 | 10.00% | 498,009 |
| Sep 7, 2026 | 620.00 | 652.00 | 606.00 | 640.00 | 640.00 | 2.94% | 433,775 |
| Sep 4, 2026 | 600.00 | 637.45 | 586.85 | 621.75 | 621.75 | 6.68% | 1,612,281 |
| Sep 3, 2026 | 529.85 | 582.80 | 529.85 | 582.80 | 582.80 | 9.99% | 617,083 |
| Sep 2, 2026 | 530.00 | 535.00 | 520.00 | 529.85 | 529.85 | -0.15% | 71,215 |
| Sep 1, 2026 | 525.50 | 537.00 | 521.05 | 530.65 | 530.65 | 0.98% | 63,901 |
| Aug 31, 2026 | 520.00 | 537.00 | 511.00 | 525.50 | 525.50 | 1.50% | 188,065 |
| Aug 28, 2026 | 542.05 | 542.10 | 510.20 | 517.75 | 517.75 | -4.97% | 183,487 |
| Aug 27, 2026 | 555.45 | 558.95 | 533.40 | 544.80 | 544.80 | -2.97% | 273,195 |
| Aug 26, 2026 | 557.00 | 579.00 | 541.25 | 561.50 | 561.50 | 0.65% | 1,463,886 |
| Aug 25, 2026 | 539.85 | 585.00 | 516.10 | 557.90 | 557.90 | 1.62% | 1,482,458 |
| Aug 24, 2026 | 508.00 | 557.10 | 487.00 | 549.00 | 549.00 | 18.26% | 11,921,010 |
| Aug 21, 2026 | 395.00 | 464.25 | 395.00 | 464.25 | 464.25 | 19.99% | 1,972,065 |
| Aug 20, 2026 | 388.70 | 393.05 | 385.50 | 386.90 | 386.90 | 0.06% | 23,336 |
| Aug 19, 2026 | 389.30 | 391.95 | 385.40 | 386.65 | 386.65 | -0.59% | 9,323 |
| Aug 18, 2026 | 391.20 | 396.30 | 384.00 | 388.95 | 388.95 | -1.12% | 17,195 |
| Aug 17, 2026 | 402.45 | 402.45 | 390.00 | 393.35 | 393.35 | -1.03% | 16,483 |
| Aug 14, 2026 | 397.20 | 400.85 | 396.00 | 397.45 | 397.45 | 0.80% | 11,521 |
| Aug 13, 2026 | 399.20 | 401.40 | 390.90 | 394.30 | 394.30 | -1.23% | 14,567 |
| Aug 12, 2026 | 401.15 | 401.50 | 392.80 | 399.20 | 399.20 | -0.05% | 11,092 |
| Aug 11, 2026 | 401.80 | 407.95 | 396.00 | 399.40 | 399.40 | 0.01% | 23,689 |
| Aug 10, 2026 | 403.00 | 407.55 | 398.05 | 399.35 | 399.35 | -0.65% | 19,294 |
| Aug 7, 2026 | 411.00 | 419.70 | 398.00 | 401.95 | 401.95 | -1.53% | 20,027 |
| Aug 6, 2026 | 417.40 | 417.45 | 407.10 | 408.20 | 408.20 | -2.47% | 17,592 |
| Aug 5, 2026 | 410.00 | 419.95 | 409.50 | 418.55 | 418.55 | 2.21% | 14,330 |
| Aug 4, 2026 | 415.05 | 420.50 | 406.30 | 409.50 | 409.50 | -1.33% | 15,663 |
| Aug 3, 2026 | 414.80 | 421.05 | 413.00 | 415.00 | 415.00 | 0.65% | 13,852 |
| Jul 31, 2026 | 412.00 | 419.60 | 410.50 | 412.30 | 412.30 | 0.21% | 10,845 |
| Jul 30, 2026 | 414.95 | 416.45 | 402.05 | 411.45 | 411.45 | -1.77% | 20,557 |
| Jul 29, 2026 | 419.60 | 421.00 | 388.45 | 418.85 | 418.85 | -0.26% | 254,533 |
| Jul 28, 2026 | 419.00 | 420.60 | 415.50 | 419.95 | 419.95 | 0.80% | 57,083 |
| Jul 27, 2026 | 423.40 | 423.40 | 414.30 | 416.60 | 416.60 | -0.81% | 59,845 |
| Jul 24, 2026 | 416.10 | 424.55 | 412.60 | 420.00 | 420.00 | 1.14% | 22,825 |
| Jul 23, 2026 | 412.85 | 418.45 | 409.10 | 415.25 | 415.25 | 0.47% | 14,503 |
| Jul 22, 2026 | 421.50 | 421.50 | 408.00 | 413.30 | 413.30 | -1.56% | 15,752 |
| Jul 21, 2026 | 422.60 | 424.00 | 418.15 | 419.85 | 419.85 | -0.21% | 8,439 |
| Jul 20, 2026 | 422.00 | 431.00 | 419.40 | 420.75 | 420.75 | -0.67% | 24,615 |
| Jul 17, 2026 | 434.35 | 437.30 | 421.10 | 423.60 | 423.60 | -1.92% | 16,131 |
| Jul 16, 2026 | 440.10 | 441.75 | 430.20 | 433.90 | 431.90 | -1.07% | 10,674 |
| Jul 15, 2026 | 440.15 | 443.85 | 436.00 | 438.60 | 436.58 | -0.35% | 7,693 |
| Jul 14, 2026 | 438.30 | 446.05 | 437.15 | 440.15 | 438.12 | -0.76% | 5,796 |
| Jul 13, 2026 | 444.00 | 446.95 | 441.15 | 443.50 | 441.46 | 0.20% | 3,495 |
| Jul 10, 2026 | 445.80 | 445.80 | 436.15 | 442.60 | 440.56 | 0.14% | 11,786 |
| Jul 9, 2026 | 442.00 | 450.50 | 437.50 | 442.00 | 439.96 | 0.41% | 16,673 |
| Jul 8, 2026 | 444.50 | 446.95 | 438.75 | 440.20 | 438.17 | -0.87% | 8,092 |
| Jul 7, 2026 | 444.00 | 458.90 | 438.70 | 444.05 | 442.00 | -0.67% | 19,810 |
| Jul 6, 2026 | 444.00 | 462.45 | 441.15 | 447.05 | 444.99 | 0.61% | 15,156 |
| Jul 3, 2026 | 449.50 | 460.00 | 440.30 | 444.35 | 442.30 | -0.75% | 14,487 |
| Jul 2, 2026 | 451.20 | 457.90 | 441.55 | 447.70 | 445.64 | -0.68% | 11,389 |