Shanthi Gears Limited (NSE:SHANTIGEAR)
India · Delayed Price · Currency is INR 443.75
+1.75 (0.40%)
Jul 10, 2026, 3:29 PM IST
Shanthi Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 442.00 | 450.50 | 437.50 | 442.00 | 442.00 | 0.41% | 16,673 |
| Jul 8, 2026 | 444.50 | 446.95 | 438.75 | 440.20 | 440.20 | -0.87% | 8,092 |
| Jul 7, 2026 | 444.00 | 458.90 | 438.70 | 444.05 | 444.05 | -0.67% | 19,810 |
| Jul 6, 2026 | 444.00 | 462.45 | 441.15 | 447.05 | 447.05 | 0.61% | 15,156 |
| Jul 3, 2026 | 449.50 | 460.00 | 440.30 | 444.35 | 444.35 | -0.75% | 14,487 |
| Jul 2, 2026 | 451.20 | 457.90 | 441.55 | 447.70 | 447.70 | -0.68% | 11,389 |
| Jul 1, 2026 | 442.00 | 454.00 | 442.00 | 450.75 | 450.75 | 1.55% | 6,279 |
| Jun 30, 2026 | 440.00 | 447.30 | 440.00 | 443.85 | 443.85 | 0.77% | 10,569 |
| Jun 29, 2026 | 438.00 | 444.85 | 438.00 | 440.45 | 440.45 | -0.17% | 16,905 |
| Jun 25, 2026 | 445.80 | 452.95 | 440.00 | 441.20 | 441.20 | -1.03% | 20,767 |
| Jun 24, 2026 | 449.35 | 451.95 | 444.00 | 445.80 | 445.80 | -0.79% | 10,465 |
| Jun 23, 2026 | 451.35 | 458.00 | 446.90 | 449.35 | 449.35 | 0.55% | 37,120 |
| Jun 22, 2026 | 452.85 | 458.00 | 443.00 | 446.90 | 446.90 | -0.82% | 34,801 |
| Jun 19, 2026 | 451.85 | 459.00 | 450.00 | 450.60 | 450.60 | -0.27% | 25,914 |
| Jun 18, 2026 | 451.90 | 458.65 | 450.35 | 451.80 | 451.80 | -0.11% | 10,216 |
| Jun 17, 2026 | 451.15 | 462.80 | 449.05 | 452.30 | 452.30 | 0.09% | 30,288 |
| Jun 16, 2026 | 446.15 | 456.95 | 444.65 | 451.90 | 451.90 | 1.02% | 14,800 |
| Jun 15, 2026 | 450.00 | 451.00 | 442.00 | 447.35 | 447.35 | 1.38% | 11,466 |
| Jun 12, 2026 | 440.45 | 443.00 | 440.00 | 441.25 | 441.25 | 0.23% | 12,424 |
| Jun 11, 2026 | 440.10 | 441.95 | 440.00 | 440.25 | 440.25 | 0.05% | 4,187 |
| Jun 10, 2026 | 441.05 | 442.75 | 440.00 | 440.05 | 440.05 | -0.23% | 5,551 |
| Jun 9, 2026 | 440.30 | 444.05 | 440.00 | 441.05 | 441.05 | 0.17% | 4,089 |
| Jun 8, 2026 | 441.15 | 444.85 | 440.00 | 440.30 | 440.30 | -0.19% | 11,308 |
| Jun 5, 2026 | 441.50 | 444.95 | 440.35 | 441.15 | 441.15 | 0.03% | 4,684 |
| Jun 4, 2026 | 440.45 | 443.80 | 440.00 | 441.00 | 441.00 | -0.34% | 13,364 |
| Jun 3, 2026 | 440.25 | 444.05 | 440.05 | 442.50 | 442.50 | 0.51% | 7,990 |
| Jun 2, 2026 | 440.60 | 446.25 | 440.00 | 440.25 | 440.25 | 0.02% | 8,780 |
| Jun 1, 2026 | 440.00 | 448.00 | 440.00 | 440.15 | 440.15 | -0.09% | 9,483 |
| May 29, 2026 | 444.00 | 445.15 | 439.75 | 440.55 | 440.55 | -1.03% | 24,476 |
| May 27, 2026 | 443.90 | 453.45 | 439.75 | 445.15 | 445.15 | 0.92% | 28,861 |
| May 26, 2026 | 440.05 | 444.40 | 440.05 | 441.10 | 441.10 | -0.11% | 7,827 |
| May 25, 2026 | 440.70 | 443.50 | 440.00 | 441.60 | 441.60 | 0.20% | 8,174 |
| May 22, 2026 | 444.70 | 445.45 | 440.00 | 440.70 | 440.70 | -0.33% | 8,345 |
| May 21, 2026 | 441.00 | 445.25 | 441.00 | 442.15 | 442.15 | -0.14% | 5,959 |
| May 20, 2026 | 440.00 | 447.50 | 440.00 | 442.75 | 442.75 | 0.10% | 8,984 |
| May 19, 2026 | 440.40 | 443.90 | 440.30 | 442.30 | 442.30 | 0.43% | 3,423 |
| May 18, 2026 | 440.00 | 443.95 | 439.95 | 440.40 | 440.40 | -0.36% | 8,051 |
| May 15, 2026 | 442.25 | 445.90 | 440.05 | 442.00 | 442.00 | -0.19% | 8,677 |
| May 14, 2026 | 444.90 | 450.50 | 440.25 | 442.85 | 442.85 | 0.11% | 8,021 |
| May 13, 2026 | 440.05 | 447.30 | 440.05 | 442.35 | 442.35 | 0.19% | 7,504 |
| May 12, 2026 | 452.90 | 452.90 | 439.75 | 441.50 | 441.50 | -2.66% | 19,894 |
| May 11, 2026 | 465.50 | 465.50 | 450.05 | 453.55 | 453.55 | -1.98% | 15,313 |
| May 8, 2026 | 459.15 | 465.95 | 457.05 | 462.70 | 462.70 | 0.37% | 8,721 |
| May 7, 2026 | 471.00 | 471.00 | 455.00 | 461.00 | 461.00 | -0.92% | 25,311 |
| May 6, 2026 | 463.00 | 467.05 | 455.55 | 465.30 | 465.30 | 0.68% | 14,729 |
| 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 |