Skip to main content
Shantai Industries Limited (BOM:512297)
India flag India · Delayed Price · Currency is INR
43.05
+0.84 (1.99%)
At close: Mar 9, 2026

Shantai Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202643.0543.0543.0543.0543.051.99%5,977
Mar 6, 202642.2142.2142.2142.2142.211.98%13,993
Mar 5, 202641.3941.3941.3941.3941.392.00%1,006
Mar 4, 202640.5840.5840.5840.5840.581.99%5,233
Mar 2, 202639.7939.7939.7939.7939.792.00%1,670
Feb 27, 202639.0139.0139.0139.0139.011.99%104
Feb 26, 202638.2538.2538.2538.2538.252.00%305
Feb 25, 202637.5037.5037.5037.5037.501.99%5,590
Feb 24, 202636.7736.7736.7736.7736.772.00%585
Feb 23, 202636.0536.0536.0536.0536.051.98%610
Feb 20, 202635.3935.3935.3535.3535.351.87%774
Feb 19, 202634.7034.7034.7034.7034.702.00%339
Feb 18, 202634.0234.0234.0234.0234.021.98%55
Feb 17, 202633.3633.3633.3633.3633.361.99%350
Feb 16, 202632.7132.7132.7132.7132.712.00%1,136
Feb 13, 202632.0732.0732.0732.0732.071.97%685
Feb 12, 202631.4531.4531.4531.4531.451.98%2,135
Feb 11, 202630.8430.8430.8430.8430.841.98%2,377
Feb 10, 202630.2430.2430.2430.2430.241.99%1,977
Feb 9, 202629.6529.6529.5129.6529.652.00%1,983
Feb 6, 202629.0729.0729.0729.0729.072.00%6,825
Feb 5, 202628.5028.5028.5028.5028.501.97%14,419
Feb 4, 202627.9527.9527.9527.9527.951.97%3,157
Feb 3, 202627.4127.4127.4127.4127.411.97%3,090
Feb 2, 202625.8426.8825.8426.8826.881.97%11,105
Feb 1, 202626.0026.5824.0626.3626.364.11%9,976
Jan 30, 202625.3225.3225.2025.3225.324.98%5,872
Jan 29, 202624.1224.1223.2024.1224.124.96%15,199
Jan 28, 202622.9022.9820.8022.9822.984.98%3,592
Jan 27, 202621.9522.0620.0221.8921.894.19%7,153
Jan 23, 202619.5121.4919.4621.0121.012.59%3,572
Jan 22, 202621.0022.4520.3320.4820.48-4.25%715
Jan 21, 202622.5022.7521.3821.3921.39-4.93%2,637
Jan 20, 202622.6522.7320.6122.5022.503.93%4,350
Jan 19, 202620.2121.6519.5921.6521.655.00%4,044
Jan 16, 202620.6020.6220.6020.6220.624.99%944
Jan 14, 202618.6920.6518.6919.6419.64-0.15%10,317
Jan 13, 202621.7221.7319.6719.6719.67-4.98%5,461
Jan 12, 202619.8620.9019.8620.7020.70-0.96%5,019
Jan 9, 202623.0723.0720.9020.9020.90-4.96%8,340
Jan 8, 202621.9921.9921.9921.9921.994.96%24,165
Jan 7, 202620.9520.9520.9520.9520.954.96%14,342
Jan 6, 202619.9619.9619.9619.9619.965.00%5,475
Jan 5, 202619.0019.0119.0019.0119.014.97%6,057
Jan 2, 202618.1218.1218.1118.1118.114.92%13,446
Jan 1, 202617.2617.2617.2617.2617.264.99%15,760
Dec 31, 202516.4416.4416.4416.4416.444.98%10,844
Dec 30, 202515.6215.6615.6215.6615.664.96%4,121
Dec 29, 202514.9114.9214.0114.9214.925.00%17,029
Dec 26, 202513.5514.2113.5514.2114.214.95%2,463
Dec 24, 202513.5313.5413.5313.5413.540.07%484
Dec 23, 202513.8513.8513.5113.5313.53-2.31%2,299
Dec 22, 202513.8614.5413.8513.8513.85-5,347
Dec 19, 202514.5714.5713.8513.8513.85-4.94%1,606
Dec 18, 202514.8014.8014.5714.5714.57-4.96%1,612
Dec 17, 202516.1316.1315.3315.3315.33-4.96%16,780
Dec 16, 202515.4016.1715.4016.1316.134.74%1,441
Dec 15, 202515.4015.4015.0015.4015.404.90%2,042
Dec 12, 202514.6814.6814.6814.6814.684.93%2,322
Dec 11, 202514.1714.1713.9913.9913.993.63%1,741
Dec 10, 202514.0014.0013.5013.5013.50-3.57%11
Dec 9, 202514.0014.0014.0014.0014.002.94%60
Dec 8, 202513.6213.6513.6013.6013.604.62%760
Dec 5, 202512.3913.0012.3913.0013.004.92%102
Dec 4, 202513.6913.6912.3912.3912.39-4.98%412
Dec 3, 202513.0413.0413.0413.0413.04-14
Dec 2, 202512.3913.0412.3913.0413.04-344
Dec 1, 202513.0413.0413.0413.0413.04-30
Nov 28, 202513.6813.6813.0413.0413.04-4.96%663
Nov 27, 202513.7213.7213.0813.7213.724.97%461
Nov 26, 202512.4513.0712.4513.0713.074.98%220
Nov 25, 202513.7013.7512.4512.4512.45-4.96%181
Nov 24, 202513.1113.1113.1013.1013.104.88%106
Nov 21, 202512.3012.5012.3012.4912.49-6.09%368
Nov 20, 202513.3013.3013.3013.3013.302.54%90
Nov 19, 202512.9712.9711.6912.9712.97-78
Nov 18, 202514.0614.0612.6612.9712.97-7.75%3,397
Nov 17, 202515.6115.6114.0614.0614.06-9.99%103
Nov 14, 202515.6215.6215.6215.6215.62-10
Nov 13, 202515.6215.6215.6215.6215.62-0.51%1
Nov 12, 202515.9015.9013.5015.7015.706.08%288
Nov 11, 202514.4915.9214.4914.8014.802.14%565
Nov 10, 202514.8814.8814.4914.4914.496.70%545
Nov 7, 202513.6513.6513.5813.5813.589.34%117
Nov 6, 202515.1815.1812.4212.4212.42-10.00%930
Nov 4, 202512.6013.8412.6013.8013.809.52%258
Nov 3, 202514.2514.2512.6012.6012.60-2.78%530
Oct 31, 202514.3214.3212.9612.9612.96-9.94%323
Oct 30, 202514.3914.3914.3914.3914.39-0.07%25
Oct 29, 202514.4014.4014.4014.4014.400.28%571
Oct 28, 202514.3614.3614.3614.3614.36-0.49%366
Oct 27, 202514.7314.7314.4114.4314.43-2.04%1,688
Oct 24, 202513.7014.8013.7014.7314.737.52%51
Oct 23, 202515.1415.1413.6513.7013.70-9.51%2,628
Oct 20, 202513.7715.1413.7715.1415.149.95%2,065
Oct 16, 202515.3015.3013.7713.7713.77-10.00%2,428
Oct 14, 202515.3415.3413.3415.3015.309.68%51
Oct 13, 202512.7013.9712.7013.9513.959.84%170
Oct 10, 202512.7012.7012.7012.7012.70-9.80%99
Oct 9, 202512.8014.1012.8014.0814.08-0.14%1,754