Shanthi Gears Limited (NSE:SHANTIGEAR)
India · Delayed Price · Currency is INR 411.45
-7.40 (-1.77%)
Jul 30, 2026, 3:29 PM IST
Shanthi Gears Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 442.00 | 454.00 | 442.00 | 450.75 | 448.67 | 1.55% | 6,279 |
| Jun 30, 2026 | 440.00 | 447.30 | 440.00 | 443.85 | 441.80 | 0.77% | 10,569 |
| Jun 29, 2026 | 438.00 | 444.85 | 438.00 | 440.45 | 438.42 | -0.17% | 16,905 |
| Jun 25, 2026 | 445.80 | 452.95 | 440.00 | 441.20 | 439.17 | -1.03% | 20,767 |
| Jun 24, 2026 | 449.35 | 451.95 | 444.00 | 445.80 | 443.75 | -0.79% | 10,465 |
| Jun 23, 2026 | 451.35 | 458.00 | 446.90 | 449.35 | 447.28 | 0.55% | 37,120 |
| Jun 22, 2026 | 452.85 | 458.00 | 443.00 | 446.90 | 444.84 | -0.82% | 34,801 |
| Jun 19, 2026 | 451.85 | 459.00 | 450.00 | 450.60 | 448.52 | -0.27% | 25,914 |
| Jun 18, 2026 | 451.90 | 458.65 | 450.35 | 451.80 | 449.72 | -0.11% | 10,216 |
| Jun 17, 2026 | 451.15 | 462.80 | 449.05 | 452.30 | 450.22 | 0.09% | 30,288 |
| Jun 16, 2026 | 446.15 | 456.95 | 444.65 | 451.90 | 449.82 | 1.02% | 14,800 |
| Jun 15, 2026 | 450.00 | 451.00 | 442.00 | 447.35 | 445.29 | 1.38% | 11,466 |
| Jun 12, 2026 | 440.45 | 443.00 | 440.00 | 441.25 | 439.22 | 0.23% | 12,424 |
| Jun 11, 2026 | 440.10 | 441.95 | 440.00 | 440.25 | 438.22 | 0.05% | 4,187 |
| Jun 10, 2026 | 441.05 | 442.75 | 440.00 | 440.05 | 438.02 | -0.23% | 5,551 |
| Jun 9, 2026 | 440.30 | 444.05 | 440.00 | 441.05 | 439.02 | 0.17% | 4,089 |
| Jun 8, 2026 | 441.15 | 444.85 | 440.00 | 440.30 | 438.27 | -0.19% | 11,308 |
| Jun 5, 2026 | 441.50 | 444.95 | 440.35 | 441.15 | 439.12 | 0.03% | 4,684 |
| Jun 4, 2026 | 440.45 | 443.80 | 440.00 | 441.00 | 438.97 | -0.34% | 13,364 |
| Jun 3, 2026 | 440.25 | 444.05 | 440.05 | 442.50 | 440.46 | 0.51% | 7,990 |
| Jun 2, 2026 | 440.60 | 446.25 | 440.00 | 440.25 | 438.22 | 0.02% | 8,780 |
| Jun 1, 2026 | 440.00 | 448.00 | 440.00 | 440.15 | 438.12 | -0.09% | 9,483 |
| May 29, 2026 | 444.00 | 445.15 | 439.75 | 440.55 | 438.52 | -1.03% | 24,476 |
| May 27, 2026 | 443.90 | 453.45 | 439.75 | 445.15 | 443.10 | 0.92% | 28,861 |
| May 26, 2026 | 440.05 | 444.40 | 440.05 | 441.10 | 439.07 | -0.11% | 7,827 |
| May 25, 2026 | 440.70 | 443.50 | 440.00 | 441.60 | 439.56 | 0.20% | 8,174 |
| May 22, 2026 | 444.70 | 445.45 | 440.00 | 440.70 | 438.67 | -0.33% | 8,345 |
| May 21, 2026 | 441.00 | 445.25 | 441.00 | 442.15 | 440.11 | -0.14% | 5,959 |
| May 20, 2026 | 440.00 | 447.50 | 440.00 | 442.75 | 440.71 | 0.10% | 8,984 |