Shanthi Gears Limited SHANTIGEAR
NSE · India · Producer Manufacturing
INR 578.90-1.00 (-0.17%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 573.65 | -1.08% | INR 570.00 | INR 608.85 | INR 568.60 | 149.91K |
| 2026-09-30 | INR 579.90 | -3.62% | INR 604.80 | INR 604.80 | INR 571.60 | 120.37K |
| 2026-09-29 | INR 601.65 | -5.00% | INR 625.00 | INR 625.00 | INR 601.65 | 81.49K |
| 2026-09-28 | INR 633.30 | -4.99% | INR 666.55 | INR 669.80 | INR 633.25 | 55.36K |
| 2026-09-25 | INR 666.55 | +0.05% | INR 666.25 | INR 676.90 | INR 661.00 | 28.42K |
| 2026-09-24 | INR 666.25 | -0.27% | INR 660.00 | INR 701.45 | INR 659.25 | 151.79K |
| 2026-09-23 | INR 668.05 | -0.84% | INR 664.30 | INR 680.55 | INR 655.50 | 42.58K |
| 2026-09-22 | INR 673.70 | -2.55% | INR 700.00 | INR 723.00 | INR 670.50 | 84.98K |
| 2026-09-21 | INR 691.30 | -1.25% | INR 707.00 | INR 712.00 | INR 689.00 | 48.59K |
| 2026-09-18 | INR 700.05 | +3.31% | INR 681.30 | INR 705.00 | INR 667.35 | 90.11K |
| 2026-09-17 | INR 677.60 | -2.02% | INR 693.00 | INR 708.30 | INR 673.35 | 65.63K |
| 2026-09-16 | INR 691.60 | +1.82% | INR 660.40 | INR 713.00 | INR 645.30 | 212.32K |
| 2026-09-15 | INR 679.25 | -4.99% | INR 714.95 | INR 728.50 | INR 679.25 | 102.65K |
| 2026-09-14 | INR 714.95 | 0.00% | INR 714.95 | INR 714.95 | INR 714.95 | 0 |
| 2026-09-11 | INR 714.95 | -1.45% | INR 720.00 | INR 733.90 | INR 708.55 | 146.09K |
| 2026-09-10 | INR 725.45 | +2.50% | INR 696.05 | INR 743.00 | INR 689.10 | 312.60K |
| 2026-09-09 | INR 707.75 | +0.53% | INR 711.50 | INR 739.05 | INR 687.50 | 936.33K |
| 2026-09-08 | INR 704.00 | +10.00% | INR 638.85 | INR 704.00 | INR 632.15 | 498.01K |
| 2026-09-07 | INR 640.00 | +2.94% | INR 620.00 | INR 652.00 | INR 606.00 | 433.78K |
| 2026-09-04 | INR 621.75 | +6.68% | INR 600.00 | INR 637.45 | INR 586.85 | 1.61M |
| 2026-09-03 | INR 582.80 | +9.99% | INR 529.85 | INR 582.80 | INR 529.85 | 617.08K |
| 2026-09-02 | INR 529.85 | -0.15% | INR 530.00 | INR 535.00 | INR 520.00 | 71.22K |
| 2026-09-01 | INR 530.65 | +0.98% | INR 525.50 | INR 537.00 | INR 521.05 | 63.90K |
| 2026-08-31 | INR 525.50 | +1.50% | INR 520.00 | INR 537.00 | INR 511.00 | 188.07K |
| 2026-08-28 | INR 517.75 | -4.97% | INR 542.05 | INR 542.10 | INR 510.20 | 183.49K |
| 2026-08-27 | INR 544.80 | -2.97% | INR 555.45 | INR 558.95 | INR 533.40 | 273.20K |
| 2026-08-26 | INR 561.50 | +0.65% | INR 557.00 | INR 579.00 | INR 541.25 | 1.46M |
| 2026-08-25 | INR 557.90 | +1.62% | INR 539.85 | INR 585.00 | INR 516.10 | 1.48M |
| 2026-08-24 | INR 549.00 | +18.26% | INR 508.00 | INR 557.10 | INR 487.00 | 11.92M |
| 2026-08-21 | INR 464.25 | +19.99% | INR 395.00 | INR 464.25 | INR 395.00 | 1.97M |
| 2026-08-20 | INR 386.90 | +0.06% | INR 388.70 | INR 393.05 | INR 385.50 | 23.34K |
| 2026-08-19 | INR 386.65 | -0.59% | INR 389.30 | INR 391.95 | INR 385.40 | 9.32K |
| 2026-08-18 | INR 388.95 | -1.12% | INR 391.20 | INR 396.30 | INR 384.00 | 17.20K |
| 2026-08-17 | INR 393.35 | -1.03% | INR 402.45 | INR 402.45 | INR 390.00 | 16.48K |
| 2026-08-14 | INR 397.45 | +0.80% | INR 397.20 | INR 400.85 | INR 396.00 | 11.52K |
| 2026-08-13 | INR 394.30 | -1.23% | INR 399.20 | INR 401.40 | INR 390.90 | 14.57K |
| 2026-08-12 | INR 399.20 | -0.05% | INR 401.15 | INR 401.50 | INR 392.80 | 11.09K |
| 2026-08-11 | INR 399.40 | +0.01% | INR 401.80 | INR 407.95 | INR 396.00 | 23.69K |
| 2026-08-10 | INR 399.35 | -0.65% | INR 403.00 | INR 407.55 | INR 398.05 | 19.29K |
| 2026-08-07 | INR 401.95 | -1.53% | INR 411.00 | INR 419.70 | INR 398.00 | 20.03K |
| 2026-08-06 | INR 408.20 | -2.47% | INR 417.40 | INR 417.45 | INR 407.10 | 17.59K |
| 2026-08-05 | INR 418.55 | +2.21% | INR 410.00 | INR 419.95 | INR 409.50 | 14.33K |
| 2026-08-04 | INR 409.50 | -1.33% | INR 415.05 | INR 420.50 | INR 406.30 | 15.66K |
| 2026-08-03 | INR 415.00 | +0.65% | INR 414.80 | INR 421.05 | INR 413.00 | 13.85K |
| 2026-07-31 | INR 412.30 | +0.21% | INR 412.00 | INR 419.60 | INR 410.50 | 10.85K |
| 2026-07-30 | INR 411.45 | -1.77% | INR 414.95 | INR 416.45 | INR 402.05 | 20.56K |
| 2026-07-29 | INR 418.85 | -0.26% | INR 419.60 | INR 421.00 | INR 388.45 | 254.53K |
| 2026-07-28 | INR 419.95 | +0.80% | INR 419.00 | INR 420.60 | INR 415.50 | 57.08K |
| 2026-07-27 | INR 416.60 | -0.81% | INR 423.40 | INR 423.40 | INR 414.30 | 59.85K |
| 2026-07-24 | INR 420.00 | +1.14% | INR 416.10 | INR 424.55 | INR 412.60 | 22.83K |
| 2026-07-23 | INR 415.25 | +0.47% | INR 412.85 | INR 418.45 | INR 409.10 | 14.50K |
| 2026-07-22 | INR 413.30 | -1.56% | INR 421.50 | INR 421.50 | INR 408.00 | 15.75K |
| 2026-07-21 | INR 419.85 | -0.21% | INR 422.60 | INR 424.00 | INR 418.15 | 8.44K |
| 2026-07-20 | INR 420.75 | -0.67% | INR 422.00 | INR 431.00 | INR 419.40 | 24.62K |
| 2026-07-17 | INR 423.60 | -2.37% | INR 434.35 | INR 437.30 | INR 421.10 | 16.13K |
| 2026-07-16 | INR 433.90 | -1.07% | INR 440.10 | INR 441.75 | INR 430.20 | 10.67K |
| 2026-07-15 | INR 438.60 | -0.35% | INR 440.15 | INR 443.85 | INR 436.00 | 7.69K |
| 2026-07-14 | INR 440.15 | -0.76% | INR 438.30 | INR 446.05 | INR 437.15 | 5.80K |
| 2026-07-13 | INR 443.50 | +0.20% | INR 444.00 | INR 446.95 | INR 441.15 | 3.50K |
| 2026-07-10 | INR 442.60 | +0.14% | INR 445.80 | INR 445.80 | INR 436.15 | 11.79K |
| 2026-07-09 | INR 442.00 | +0.41% | INR 442.00 | INR 450.50 | INR 437.50 | 16.67K |
| 2026-07-08 | INR 440.20 | -0.87% | INR 444.50 | INR 446.95 | INR 438.75 | 8.09K |
| 2026-07-07 | INR 444.05 | -0.67% | INR 444.00 | INR 458.90 | INR 438.70 | 19.81K |
| 2026-07-06 | INR 447.05 | +0.61% | INR 444.00 | INR 462.45 | INR 441.15 | 15.16K |
| 2026-07-03 | INR 444.35 | -0.75% | INR 449.50 | INR 460.00 | INR 440.30 | 14.49K |
| 2026-07-02 | INR 447.70 | -0.68% | INR 451.20 | INR 457.90 | INR 441.55 | 11.39K |
| 2026-07-01 | INR 450.75 | +1.55% | INR 442.00 | INR 454.00 | INR 442.00 | 6.28K |
| 2026-06-30 | INR 443.85 | +0.77% | INR 440.00 | INR 447.30 | INR 440.00 | 10.57K |
| 2026-06-29 | INR 440.45 | -0.17% | INR 438.00 | INR 444.85 | INR 438.00 | 16.91K |
| 2026-06-26 | INR 441.20 | 0.00% | INR 441.20 | INR 441.20 | INR 441.20 | 0 |
| 2026-06-25 | INR 441.20 | -1.03% | INR 445.80 | INR 452.95 | INR 440.00 | 20.77K |
| 2026-06-24 | INR 445.80 | -0.79% | INR 449.35 | INR 451.95 | INR 444.00 | 10.47K |
| 2026-06-23 | INR 449.35 | +0.55% | INR 451.35 | INR 458.00 | INR 446.90 | 37.12K |
| 2026-06-22 | INR 446.90 | -0.82% | INR 452.85 | INR 458.00 | INR 443.00 | 34.80K |
| 2026-06-19 | INR 450.60 | -0.27% | INR 451.85 | INR 459.00 | INR 450.00 | 25.91K |
| 2026-06-18 | INR 451.80 | -0.11% | INR 451.90 | INR 458.65 | INR 450.35 | 10.22K |
| 2026-06-17 | INR 452.30 | +0.09% | INR 451.15 | INR 462.80 | INR 449.05 | 30.29K |
| 2026-06-16 | INR 451.90 | +1.02% | INR 446.15 | INR 456.95 | INR 444.65 | 14.80K |
| 2026-06-15 | INR 447.35 | +1.38% | INR 450.00 | INR 451.00 | INR 442.00 | 11.47K |
| 2026-06-12 | INR 441.25 | +0.23% | INR 440.45 | INR 443.00 | INR 440.00 | 12.42K |
| 2026-06-11 | INR 440.25 | +0.05% | INR 440.10 | INR 441.95 | INR 440.00 | 4.19K |
| 2026-06-10 | INR 440.05 | -0.23% | INR 441.05 | INR 442.75 | INR 440.00 | 5.55K |
| 2026-06-09 | INR 441.05 | +0.17% | INR 440.30 | INR 444.05 | INR 440.00 | 4.09K |
| 2026-06-08 | INR 440.30 | -0.19% | INR 441.15 | INR 444.85 | INR 440.00 | 11.31K |
| 2026-06-05 | INR 441.15 | +0.03% | INR 441.50 | INR 444.95 | INR 440.35 | 4.68K |
| 2026-06-04 | INR 441.00 | -0.34% | INR 440.45 | INR 443.80 | INR 440.00 | 13.36K |
| 2026-06-03 | INR 442.50 | +0.51% | INR 440.25 | INR 444.05 | INR 440.05 | 7.99K |
| 2026-06-02 | INR 440.25 | +0.02% | INR 440.60 | INR 446.25 | INR 440.00 | 8.78K |
| 2026-06-01 | INR 440.15 | -0.09% | INR 440.00 | INR 448.00 | INR 440.00 | 9.48K |
| 2026-05-29 | INR 440.55 | -1.03% | INR 444.00 | INR 445.15 | INR 439.75 | 24.48K |