Shanthi Gears Limited - SHANTIGEAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	470	471.4	471.4	473.95	469.75	18,753
December 03, 2025	472.05	471.05	471.05	474	470	10,530
December 02, 2025	470	470.1	470.1	472.85	469.95	53,808
December 01, 2025	472.2	470.7	470.7	475	470	14,688
November 28, 2025	470.2	474	474	480	470	19,145
November 27, 2025	472	470.2	470.2	472.45	469.95	28,980
November 26, 2025	470	470.25	470.25	472.9	470	13,102
November 25, 2025	470.45	470.1	470.1	472.7	470	11,121
November 24, 2025	475.6	470.45	470.45	475.6	470	25,817
November 21, 2025	471.05	473.6	473.6	476	470	28,178
November 19, 2025	470.05	470.15	470.15	471.8	470	14,649
November 18, 2025	471.75	470.05	470.05	472.8	469.95	52,404
November 17, 2025	471	470.5	470.5	478.45	469.75	43,881
November 14, 2025	476.6	471	471	479.95	470	19,606
November 13, 2025	495	476.6	476.6	495.95	475	30,959
November 12, 2025	486	490.8	490.8	498.8	481.75	29,192
November 11, 2025	484.5	481.9	481.9	484.5	478.4	12,262
November 10, 2025	482.2	484.5	484.5	486.4	477.8	23,991
November 07, 2025	474.75	477.65	477.65	481.95	470	55,980
November 06, 2025	472.85	474.75	474.75	485	470	59,778
November 04, 2025	479.3	470.4	470.4	482	470	41,752
November 03, 2025	487	479.3	479.3	492.5	477.5	38,760
October 31, 2025	497.45	490.75	490.75	497.9	489	18,723
October 30, 2025	500.45	495.45	495.45	500.45	494.55	15,345
October 29, 2025	501.05	498.45	498.45	503.55	497.15	24,602
October 28, 2025	504.95	501	501	508	498	23,972
October 27, 2025	517.95	503.3	503.3	517.95	501.9	54,003
October 24, 2025	530.2	523.3	523.3	540.35	493.65	287,054
October 23, 2025	541.6	526.85	526.85	542.65	525.25	28,170
October 21, 2025	537.15	540.5	540.5	557	535	45,951
October 20, 2025	519.3	526.6	526.6	551.9	508.2	591,972
October 17, 2025	519.4	511.9	511.9	519.4	510	6,350
October 16, 2025	509	513.85	513.85	516	509	14,344
October 15, 2025	511.3	511.95	511.95	515.3	509.55	6,758
October 14, 2025	516.6	508.65	508.65	519.25	504.05	50,951
October 13, 2025	526.95	517.15	517.15	526.95	515	12,825
October 10, 2025	521.6	524.2	524.2	526.95	517.2	14,058
October 09, 2025	530	519.85	519.85	530	517.15	14,678
October 08, 2025	540	525	525	540	522.2	19,357
October 07, 2025	513	538.15	538.15	544	513	43,893
October 06, 2025	529.7	514.25	514.25	529.7	510.05	51,358
October 03, 2025	523.65	523.85	523.85	529.45	520.2	12,089
October 01, 2025	519.3	524.45	524.45	530.75	517.8	12,551
September 30, 2025	527.05	519.3	519.3	531.6	514.7	40,409
September 29, 2025	528.4	524.95	524.95	535.95	521.25	20,588
September 26, 2025	547.65	528.4	528.4	547.65	525.1	21,928
September 25, 2025	550	545.45	545.45	555.1	545	14,614
September 24, 2025	557.55	552.2	552.2	561	550	77,534
September 23, 2025	557.3	555.85	555.85	566	552.7	29,134
September 22, 2025	551.05	554.4	554.4	559.45	551.05	13,695
September 19, 2025	562	555.35	555.35	565.85	552.85	20,159
September 18, 2025	557.9	562.95	562.95	566.25	552.85	32,360
September 17, 2025	551.25	555.45	555.45	559.95	547.65	32,694
September 16, 2025	551	550.95	550.95	557	549.9	26,422
September 15, 2025	561	552.05	552.05	561	549.25	33,605
September 12, 2025	562.8	559.05	559.05	567.25	557.1	23,942
September 11, 2025	566.4	560.55	560.55	571.9	559	22,170
September 10, 2025	588.2	561.9	561.9	588.2	558	86,434
September 09, 2025	584.4	584.4	584.4	592	577.7	24,669
September 08, 2025	569.75	582.9	582.9	587	568.65	24,669

Shanthi Gears Limited (SHANTIGEAR.NS) NSE