Want to see IN:SHANTIGEAR full AI Analyst Report?
Shanthi Gears Limited (SHANTIGEAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 497.05 | 497.10 | 466.55 | 467.70 | 467.70 | -4.76% | 2,028 | 0.08 |
| Oct 29, 2026 | 485.00 | 492.75 | 483.80 | 491.10 | 491.10 | +0.26% | 2,816 | 0.11 |
| Oct 28, 2026 | 526.00 | 526.00 | 482.60 | 489.85 | 489.85 | -2.35% | 2,435 | 0.10 |
| Oct 27, 2026 | 453.95 | 501.65 | 453.95 | 501.65 | 501.65 | +4.99% | 2,318 | 0.09 |
| Oct 26, 2026 | 505.95 | 505.95 | 460.00 | 477.80 | 477.80 | -1.09% | 2,279 | 0.09 |
| Oct 23, 2026 | 503.00 | 508.15 | 475.00 | 483.05 | 483.05 | -3.03% | 1,836 | 0.07 |
| Oct 22, 2026 | 514.35 | 516.60 | 496.25 | 498.15 | 498.15 | -2.20% | 1,361 | 0.06 |
| Oct 21, 2026 | 530.00 | 530.00 | 500.00 | 509.35 | 509.35 | -3.20% | 1,898 | 0.08 |
| Oct 20, 2026 | 526.20 | 544.35 | 522.05 | 526.20 | 526.20 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 544.35 | 544.35 | 522.05 | 526.20 | 526.20 | -2.96% | 1,653 | 0.07 |
| Oct 16, 2026 | 533.10 | 554.65 | 533.00 | 542.25 | 542.25 | +1.54% | 1,155 | 0.05 |
| Oct 15, 2026 | 549.00 | 549.00 | 532.00 | 534.00 | 534.00 | -3.78% | 1,326 | 0.05 |
| Oct 14, 2026 | 550.20 | 558.35 | 547.30 | 554.95 | 554.95 | +0.17% | 2,261 | 0.09 |
| Oct 13, 2026 | 542.00 | 557.70 | 528.50 | 554.00 | 554.00 | +1.33% | 4,765 | 0.19 |
| Oct 12, 2026 | 560.00 | 568.75 | 536.95 | 546.75 | 546.75 | -3.24% | 2,734 | 0.11 |
| Oct 09, 2026 | 578.00 | 578.00 | 534.00 | 565.05 | 565.05 | +1.71% | 4,371 | 0.18 |
| Oct 08, 2026 | 604.95 | 604.95 | 551.00 | 555.55 | 555.55 | -4.19% | 3,397 | 0.14 |
| Oct 07, 2026 | 601.90 | 601.90 | 579.85 | 579.85 | 579.85 | -3.64% | 2,177 | 0.09 |
| Oct 06, 2026 | 590.00 | 605.20 | 586.55 | 601.75 | 601.75 | +1.63% | 3,303 | 0.13 |
| Oct 05, 2026 | 579.60 | 598.00 | 572.55 | 592.10 | 592.10 | +3.47% | 2,451 | 0.10 |
| Oct 02, 2026 | 572.25 | 610.95 | 554.00 | 572.25 | 572.25 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 554.00 | 610.95 | 554.00 | 572.25 | 572.25 | -1.66% | 8,737 | 0.36 |
| Sep 30, 2026 | 603.15 | 603.45 | 573.30 | 581.90 | 581.90 | -3.57% | 6,645 | 0.27 |
| Sep 29, 2026 | 631.65 | 631.65 | 603.45 | 603.45 | 603.45 | -5.00% | 8,871 | 0.37 |
| Sep 28, 2026 | 695.00 | 695.00 | 632.00 | 635.20 | 635.20 | -4.46% | 2,516 | 0.10 |
| Sep 25, 2026 | 660.05 | 673.85 | 660.05 | 664.85 | 664.85 | -0.42% | 4,838 | 0.20 |
| Sep 24, 2026 | 694.95 | 701.00 | 658.80 | 667.65 | 667.65 | -0.04% | 7,653 | 0.32 |
| Sep 23, 2026 | 659.90 | 680.85 | 655.00 | 667.95 | 667.95 | -0.75% | 1,687 | 0.07 |
| Sep 22, 2026 | 714.95 | 722.00 | 671.80 | 673.00 | 673.00 | -2.48% | 7,007 | 0.29 |
| Sep 21, 2026 | 726.00 | 726.00 | 687.75 | 690.15 | 690.15 | -1.48% | 4,759 | 0.20 |
| Sep 18, 2026 | 678.85 | 704.50 | 668.25 | 700.50 | 700.50 | +3.20% | 7,253 | 0.30 |
| Sep 17, 2026 | 708.75 | 708.80 | 677.10 | 678.80 | 678.80 | -1.82% | 3,926 | 0.16 |
| Sep 16, 2026 | 655.05 | 712.00 | 648.75 | 691.40 | 691.40 | +1.25% | 24,013 | 1.03 |
| Sep 15, 2026 | 718.70 | 722.00 | 682.85 | 682.85 | 682.85 | -4.99% | 6,351 | 0.27 |
| Sep 14, 2026 | 718.75 | 731.90 | 708.65 | 718.75 | 718.75 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 717.75 | 731.90 | 708.65 | 718.75 | 718.75 | -0.83% | 8,056 | 0.34 |
| Sep 10, 2026 | 696.80 | 741.80 | 692.00 | 724.80 | 724.80 | +2.29% | 24,169 | 1.03 |
| Sep 09, 2026 | 713.95 | 737.85 | 687.25 | 708.55 | 708.55 | +0.83% | 53,242 | 2.35 |
| Sep 08, 2026 | 639.50 | 702.75 | 634.55 | 702.75 | 702.75 | +9.99% | 18,774 | 0.84 |
| Sep 07, 2026 | 626.20 | 651.90 | 605.65 | 638.90 | 638.90 | +3.20% | 27,327 | 1.24 |
| Sep 04, 2026 | 600.60 | 638.40 | 591.45 | 619.10 | 619.10 | +5.99% | 85,677 | 4.15 |
| Sep 03, 2026 | 531.00 | 584.10 | 530.00 | 584.10 | 584.10 | +10.00% | 115,035 | 6.12 |
| Sep 02, 2026 | 534.95 | 534.95 | 522.00 | 531.00 | 531.00 | +0.52% | 2,856 | 0.15 |
| Sep 01, 2026 | 530.00 | 535.95 | 522.00 | 528.25 | 528.25 | +0.55% | 3,525 | 0.19 |
| Aug 31, 2026 | 528.00 | 537.35 | 507.00 | 525.35 | 525.35 | +1.40% | 13,888 | 0.75 |
| Aug 28, 2026 | 544.20 | 544.20 | 510.30 | 518.10 | 518.10 | -4.23% | 11,460 | 0.63 |
| Aug 27, 2026 | 558.45 | 558.45 | 535.30 | 541.00 | 541.00 | -3.52% | 15,220 | 0.84 |
| Aug 26, 2026 | 557.00 | 579.40 | 541.50 | 560.75 | 560.75 | -0.04% | 77,292 | 4.58 |
| Aug 25, 2026 | 540.00 | 584.00 | 515.80 | 560.95 | 560.95 | +1.36% | 110,231 | 7.29 |
| Aug 24, 2026 | 508.85 | 558.40 | 485.60 | 553.40 | 553.40 | +18.92% | 739,846 | 218.10 |