tiprankstipranks
Trending News
More News >
Shanthi Gears Limited (IN:SHANTIGEAR)
:SHANTIGEAR
India Market
Advertisement

Shanthi Gears Limited (SHANTIGEAR) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
513.90
515.60
509.35
510.65
510.65
-0.17%
209
0.04
Oct 16, 2025
509.05
516.00
508.00
511.50
511.50
+0.17%
944
0.17
Oct 15, 2025
509.80
515.45
509.80
510.65
510.65
+0.47%
381
0.07
Oct 14, 2025
518.35
518.35
504.35
508.25
508.25
-1.69%
784
0.14
Oct 13, 2025
521.40
522.30
515.90
517.00
517.00
-1.35%
451
0.08
Oct 10, 2025
512.00
527.35
512.00
524.05
524.05
+0.79%
917
0.16
Oct 09, 2025
519.90
527.55
519.00
519.95
519.95
-1.06%
1,466
0.26
Oct 08, 2025
537.40
537.40
522.90
525.50
525.50
-2.23%
1,142
0.20
Oct 07, 2025
518.25
541.00
514.65
537.50
537.50
+4.47%
5,605
0.98
Oct 06, 2025
523.70
525.80
510.00
514.50
514.50
-1.63%
2,062
0.36
Oct 03, 2025
522.05
525.95
519.55
523.05
523.05
-0.66%
2,371
0.40
Oct 01, 2025
518.50
530.35
518.10
526.50
526.50
+1.09%
1,776
0.29
Sep 30, 2025
525.40
532.00
515.80
520.80
520.80
-0.60%
3,375
0.56
Sep 29, 2025
545.00
545.00
522.40
523.95
523.95
-0.68%
920
0.15
Sep 26, 2025
542.70
542.70
525.35
527.55
527.55
-3.23%
1,797
0.29
Sep 25, 2025
550.00
555.25
544.55
545.15
545.15
-1.10%
968
0.15
Sep 24, 2025
553.15
561.50
550.00
551.20
551.20
-0.82%
3,918
0.62
Sep 23, 2025
560.00
565.00
553.45
555.75
555.75
+0.32%
844
0.13
Sep 22, 2025
564.95
564.95
549.55
553.95
553.95
-0.08%
2,497
0.39
Sep 19, 2025
570.00
570.00
554.00
554.40
554.40
-1.41%
1,234
0.19
Sep 18, 2025
558.00
565.60
552.05
562.35
562.35
+1.09%
5,714
0.89
Sep 17, 2025
550.00
558.90
547.50
556.30
556.30
+0.84%
2,746
0.43
Sep 16, 2025
555.50
555.90
550.00
551.65
551.65
0.00%
906
0.14
Sep 15, 2025
570.25
570.25
550.00
551.65
551.65
-1.30%
1,283
0.20
Sep 12, 2025
561.10
567.25
557.20
558.90
558.90
-0.19%
1,566
0.23
Sep 11, 2025
570.00
570.60
559.50
559.95
559.95
-1.04%
1,455
0.22
Sep 10, 2025
582.50
582.50
557.55
565.85
565.85
-3.09%
8,740
1.31
Sep 09, 2025
583.05
588.90
576.85
583.90
583.90
-0.05%
2,651
0.40
Sep 08, 2025
591.90
591.90
568.25
584.20
584.20
+2.60%
2,657
0.40
Sep 05, 2025
572.00
576.50
565.50
569.40
569.40
+0.54%
1,831
0.27
Sep 04, 2025
580.00
584.50
565.00
566.35
566.35
-1.33%
5,264
0.77
Sep 03, 2025
559.65
580.80
559.65
574.00
574.00
+2.56%
4,240
0.62
Sep 02, 2025
562.60
566.05
554.85
559.65
559.65
-0.48%
2,107
0.30
Sep 01, 2025
550.00
566.00
550.00
562.35
562.35
+0.61%
1,502
0.22
Aug 29, 2025
552.00
562.45
546.10
558.95
558.95
+1.25%
3,623
0.53
Aug 28, 2025
551.50
555.75
546.75
552.05
552.05
0.00%
1,389
0.20
Aug 26, 2025
557.00
565.65
550.45
552.05
552.05
-1.74%
5,323
0.78
Aug 25, 2025
572.85
574.20
560.30
561.85
561.85
-1.57%
5,446
0.80
Aug 22, 2025
592.00
592.55
568.90
570.80
570.80
-3.58%
2,604
0.39
Aug 21, 2025
575.00
596.40
575.00
592.00
592.00
+2.07%
9,657
1.44
Aug 20, 2025
572.60
581.00
570.00
580.00
580.00
+1.97%
3,810
0.57
Aug 19, 2025
550.00
576.65
549.35
568.80
568.80
+3.74%
6,311
0.96
Aug 18, 2025
552.40
553.85
543.05
548.30
548.30
-0.29%
4,411
0.68
Aug 14, 2025
557.45
557.45
548.10
549.90
549.90
-0.38%
2,150
0.33
Aug 13, 2025
546.05
568.20
546.05
552.00
552.00
-0.21%
4,228
0.65
Aug 12, 2025
554.20
555.50
547.00
553.15
553.15
+0.47%
3,181
0.49
Aug 11, 2025
564.85
564.85
542.70
550.55
550.55
-0.55%
3,458
0.53
Aug 08, 2025
544.05
560.20
536.00
553.60
553.60
+2.24%
7,402
1.14
Aug 07, 2025
516.00
543.60
514.40
541.45
541.45
+2.95%
7,848
1.22
Aug 06, 2025
540.80
540.80
524.45
525.95
525.95
-2.82%
1,918
0.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis