Shantai Industries Limited (BOM:512297)
India
· Delayed Price · Currency is INR 80.48
+1.57 (1.99%)
At close: Apr 28, 2026
Shantai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 1.99% | 4,323 |
| Apr 27, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 1.99% | 1,825 |
| Apr 24, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 1.99% | 1,963 |
| Apr 23, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.99% | 5,296 |
| Apr 22, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 1.99% | 3,303 |
| Apr 21, 2026 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 2.00% | 952 |
| Apr 20, 2026 | 71.87 | 71.87 | 71.50 | 71.50 | 71.50 | 1.46% | 42,034 |
| Apr 17, 2026 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 2.00% | 1,008 |
| Apr 16, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 1.99% | 2,184 |
| Apr 15, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.99% | 2,080 |
| Apr 13, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 2.00% | 31,123 |
| Apr 10, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 1.99% | 5,688 |
| Apr 9, 2026 | 61.35 | 63.85 | 61.35 | 63.85 | 63.85 | 2.00% | 70,250 |
| Apr 8, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.99% | 2,375 |
| Apr 7, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 1.99% | 10,786 |
| Apr 6, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 2.00% | 3,477 |
| Apr 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.99% | 407 |
| Apr 1, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 1.99% | 3,902 |
| Mar 30, 2026 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 2.00% | 2,026 |
| Mar 27, 2026 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 2.00% | 3,481 |
| Mar 25, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 1.98% | 1,618 |
| Mar 24, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 1.98% | 3,739 |
| Mar 23, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 1.98% | 12,574 |
| Mar 20, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.98% | 9,441 |
| Mar 19, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.98% | 6,593 |
| Mar 18, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 1.98% | 5,432 |
| Mar 17, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 2.00% | 5,093 |
| Mar 16, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 2.00% | 46,688 |
| Mar 13, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.99% | 51,494 |
| Mar 12, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 1.99% | 101 |
| Mar 11, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 1.98% | 1,870 |
| Mar 10, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 2.00% | 668 |
| Mar 9, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 1.99% | 5,977 |
| Mar 6, 2026 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 1.98% | 13,993 |
| Mar 5, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 2.00% | 1,006 |
| Mar 4, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 1.99% | 5,233 |
| Mar 2, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 2.00% | 1,670 |
| Feb 27, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 1.99% | 104 |
| Feb 26, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 2.00% | 305 |
| Feb 25, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.99% | 5,590 |
| Feb 24, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 2.00% | 585 |
| Feb 23, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 1.98% | 610 |
| Feb 20, 2026 | 35.39 | 35.39 | 35.35 | 35.35 | 35.35 | 1.87% | 774 |
| Feb 19, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2.00% | 339 |
| Feb 18, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 1.98% | 55 |
| Feb 17, 2026 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 1.99% | 350 |
| Feb 16, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 2.00% | 1,136 |
| Feb 13, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.97% | 685 |
| Feb 12, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.98% | 2,135 |
| Feb 11, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.98% | 2,377 |
| Feb 10, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.99% | 1,977 |
| Feb 9, 2026 | 29.65 | 29.65 | 29.51 | 29.65 | 29.65 | 2.00% | 1,983 |
| Feb 6, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 2.00% | 6,825 |
| Feb 5, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.97% | 14,419 |
| Feb 4, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.97% | 3,157 |
| Feb 3, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.97% | 3,090 |
| Feb 2, 2026 | 25.84 | 26.88 | 25.84 | 26.88 | 26.88 | 1.97% | 11,105 |
| Feb 1, 2026 | 26.00 | 26.58 | 24.06 | 26.36 | 26.36 | 4.11% | 9,976 |
| Jan 30, 2026 | 25.32 | 25.32 | 25.20 | 25.32 | 25.32 | 4.98% | 5,872 |
| Jan 29, 2026 | 24.12 | 24.12 | 23.20 | 24.12 | 24.12 | 4.96% | 15,199 |
| Jan 28, 2026 | 22.90 | 22.98 | 20.80 | 22.98 | 22.98 | 4.98% | 3,592 |
| Jan 27, 2026 | 21.95 | 22.06 | 20.02 | 21.89 | 21.89 | 4.19% | 7,153 |
| Jan 23, 2026 | 19.51 | 21.49 | 19.46 | 21.01 | 21.01 | 2.59% | 3,572 |
| Jan 22, 2026 | 21.00 | 22.45 | 20.33 | 20.48 | 20.48 | -4.25% | 715 |
| Jan 21, 2026 | 22.50 | 22.75 | 21.38 | 21.39 | 21.39 | -4.93% | 2,637 |
| Jan 20, 2026 | 22.65 | 22.73 | 20.61 | 22.50 | 22.50 | 3.93% | 4,350 |
| Jan 19, 2026 | 20.21 | 21.65 | 19.59 | 21.65 | 21.65 | 5.00% | 4,044 |
| Jan 16, 2026 | 20.60 | 20.62 | 20.60 | 20.62 | 20.62 | 4.99% | 944 |
| Jan 14, 2026 | 18.69 | 20.65 | 18.69 | 19.64 | 19.64 | -0.15% | 10,317 |
| Jan 13, 2026 | 21.72 | 21.73 | 19.67 | 19.67 | 19.67 | -4.98% | 5,461 |
| Jan 12, 2026 | 19.86 | 20.90 | 19.86 | 20.70 | 20.70 | -0.96% | 5,019 |
| Jan 9, 2026 | 23.07 | 23.07 | 20.90 | 20.90 | 20.90 | -4.96% | 8,340 |
| Jan 8, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 4.96% | 24,165 |
| Jan 7, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 4.96% | 14,342 |
| Jan 6, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 5.00% | 5,475 |
| Jan 5, 2026 | 19.00 | 19.01 | 19.00 | 19.01 | 19.01 | 4.97% | 6,057 |
| Jan 2, 2026 | 18.12 | 18.12 | 18.11 | 18.11 | 18.11 | 4.92% | 13,446 |
| Jan 1, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 4.99% | 15,760 |
| Dec 31, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 4.98% | 10,844 |
| Dec 30, 2025 | 15.62 | 15.66 | 15.62 | 15.66 | 15.66 | 4.96% | 4,121 |
| Dec 29, 2025 | 14.91 | 14.92 | 14.01 | 14.92 | 14.92 | 5.00% | 17,029 |
| Dec 26, 2025 | 13.55 | 14.21 | 13.55 | 14.21 | 14.21 | 4.95% | 2,463 |
| Dec 24, 2025 | 13.53 | 13.54 | 13.53 | 13.54 | 13.54 | 0.07% | 484 |
| Dec 23, 2025 | 13.85 | 13.85 | 13.51 | 13.53 | 13.53 | -2.31% | 2,299 |
| Dec 22, 2025 | 13.86 | 14.54 | 13.85 | 13.85 | 13.85 | - | 5,347 |
| Dec 19, 2025 | 14.57 | 14.57 | 13.85 | 13.85 | 13.85 | -4.94% | 1,606 |
| Dec 18, 2025 | 14.80 | 14.80 | 14.57 | 14.57 | 14.57 | -4.96% | 1,612 |
| Dec 17, 2025 | 16.13 | 16.13 | 15.33 | 15.33 | 15.33 | -4.96% | 16,780 |
| Dec 16, 2025 | 15.40 | 16.17 | 15.40 | 16.13 | 16.13 | 4.74% | 1,441 |
| Dec 15, 2025 | 15.40 | 15.40 | 15.00 | 15.40 | 15.40 | 4.90% | 2,042 |
| Dec 12, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 4.93% | 2,322 |
| Dec 11, 2025 | 14.17 | 14.17 | 13.99 | 13.99 | 13.99 | 3.63% | 1,741 |
| Dec 10, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 11 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | 60 |
| Dec 8, 2025 | 13.62 | 13.65 | 13.60 | 13.60 | 13.60 | 4.62% | 760 |
| Dec 5, 2025 | 12.39 | 13.00 | 12.39 | 13.00 | 13.00 | 4.92% | 102 |
| Dec 4, 2025 | 13.69 | 13.69 | 12.39 | 12.39 | 12.39 | -4.98% | 412 |
| Dec 3, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | 14 |
| Dec 2, 2025 | 12.39 | 13.04 | 12.39 | 13.04 | 13.04 | - | 344 |
| Dec 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | 30 |