Skip to main content
Shanthi Gears Limited (NSE:SHANTIGEAR)
India flag India · Delayed Price · Currency is INR
443.50
+3.20 (0.73%)
Mar 9, 2026, 3:29 PM IST

Shanthi Gears Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026435.00442.90431.15437.00--0.75%15,237
Mar 6, 2026442.30446.00437.00440.30440.30-0.70%5,504
Mar 5, 2026444.00445.00437.60443.40443.400.72%10,443
Mar 4, 2026440.10447.60435.00440.25440.25-2.35%16,731
Mar 2, 2026449.50452.45449.50450.85450.850.17%27,020
Feb 27, 2026450.00452.70450.00450.10450.100.01%4,970
Feb 26, 2026453.50453.50450.00450.05450.05-0.12%4,944
Feb 25, 2026451.70451.70449.50450.60450.60-0.02%11,197
Feb 24, 2026451.40452.10449.75450.70450.70-0.06%5,865
Feb 23, 2026450.55453.95450.00450.95450.950.19%5,587
Feb 20, 2026450.05453.00450.00450.10450.10-0.39%6,414
Feb 19, 2026451.00457.00450.00451.85451.850.29%12,743
Feb 18, 2026452.30455.00449.50450.55450.55-0.39%14,097
Feb 17, 2026450.85457.00450.85452.30452.30-0.08%35,633
Feb 16, 2026453.60456.95450.05452.65452.65-0.21%5,539
Feb 13, 2026460.20462.05451.25453.60453.60-2.92%8,713
Feb 12, 2026470.25475.00463.00467.25467.25-0.64%14,497
Feb 11, 2026454.45478.00450.10470.25470.253.92%37,513
Feb 10, 2026453.70456.85451.00452.50452.50-0.24%12,322
Feb 9, 2026453.85457.75450.00453.60453.60-0.06%7,323
Feb 6, 2026455.55457.00450.50453.85453.850.13%6,755
Feb 5, 2026453.75455.10450.00453.25453.250.08%6,727
Feb 4, 2026453.00456.75450.30452.90452.900.22%8,440
Feb 3, 2026457.10463.00450.00451.90451.90-0.52%20,333
Feb 2, 2026450.00457.80449.95454.25454.250.93%7,233
Feb 1, 2026451.00465.90450.00450.05450.05-0.34%7,583
Jan 30, 2026452.00459.85450.00451.60451.60-0.30%13,575
Jan 29, 2026454.75457.95450.10452.95452.95-0.90%13,611
Jan 28, 2026440.10463.00440.10457.05454.053.23%20,597
Jan 27, 2026451.00454.95434.15442.75439.84-1.62%36,163
Jan 23, 2026464.80464.80447.50450.05447.10-5.04%248,129
Jan 22, 2026418.10493.40395.00473.95470.8414.23%504,819
Jan 21, 2026414.00422.95410.00414.90412.18-0.86%25,940
Jan 20, 2026414.05430.85413.00418.50415.750.29%29,800
Jan 19, 2026407.20423.65405.00417.30414.562.48%21,737
Jan 16, 2026415.65420.05403.00407.20404.53-1.89%34,911
Jan 14, 2026418.00424.60412.30415.05412.33-1.04%17,719
Jan 13, 2026420.00428.15415.00419.40416.65-0.72%16,718
Jan 12, 2026440.00443.35421.05422.45419.68-4.72%24,100
Jan 9, 2026451.00451.65440.60443.40440.49-2.72%9,805
Jan 8, 2026450.00459.00448.10455.80452.810.65%6,909
Jan 7, 2026448.10457.90448.10452.85449.880.21%8,897
Jan 6, 2026464.00466.30447.05451.90448.93-3.42%19,960
Jan 5, 2026464.20470.60464.20467.90464.83-0.22%5,444
Jan 2, 2026463.00472.00462.00468.95465.870.80%13,816
Jan 1, 2026470.80473.25462.05465.25462.20-1.13%8,461
Dec 31, 2025470.00472.00470.00470.55467.460.13%7,211
Dec 30, 2025470.00471.50469.50469.95466.87-0.33%11,642
Dec 29, 2025470.00472.80470.00471.50468.410.27%9,893
Dec 26, 2025471.50471.50470.00470.25467.160.01%4,973
Dec 24, 2025470.95471.80470.00470.20467.11-0.16%7,779
Dec 23, 2025471.25473.70470.20470.95467.860.03%5,400
Dec 22, 2025475.70475.70470.35470.80467.71-0.15%10,991
Dec 19, 2025476.45476.45470.50471.50468.41-0.05%9,550
Dec 18, 2025472.35473.00470.00471.75468.65-0.27%10,579
Dec 17, 2025470.65477.10470.65473.05469.940.07%20,643
Dec 16, 2025470.15473.00470.15472.70469.600.40%14,621
Dec 15, 2025473.50473.50470.00470.80467.710.07%8,519
Dec 12, 2025472.95474.60470.00470.45467.36-0.03%7,150
Dec 11, 2025473.45473.45470.00470.60467.510.12%11,929
Dec 10, 2025471.05473.00470.00470.05466.96-0.09%16,205
Dec 9, 2025470.00472.00469.95470.45467.360.06%21,790
Dec 8, 2025470.00474.00470.00470.15467.060.02%14,547
Dec 5, 2025474.95474.95469.75470.05466.96-0.29%23,025
Dec 4, 2025470.00473.95469.75471.40468.310.07%18,735
Dec 3, 2025472.05474.00470.00471.05467.960.20%10,493
Dec 2, 2025470.00472.85469.95470.10467.01-0.13%48,677
Dec 1, 2025472.20475.00470.00470.70467.61-0.70%14,678
Nov 28, 2025470.20480.00470.00474.00470.890.81%19,151
Nov 27, 2025472.00472.45469.95470.20467.11-0.01%28,927
Nov 26, 2025470.00472.90470.00470.25467.160.03%13,098
Nov 25, 2025470.45472.70470.00470.10467.01-0.07%11,066
Nov 24, 2025475.60475.60470.00470.45467.36-0.67%25,764
Nov 21, 2025471.05476.00470.00473.60470.490.41%28,174
Nov 20, 2025470.15487.00470.00471.65468.550.32%225,402
Nov 19, 2025470.05471.80470.00470.15467.060.02%14,612
Nov 18, 2025471.75472.80469.95470.05466.96-0.10%52,363
Nov 17, 2025471.00478.45469.75470.50467.41-0.11%43,879
Nov 14, 2025476.60479.95470.00471.00467.91-1.17%19,606
Nov 13, 2025495.00495.95475.00476.60473.47-2.89%30,959
Nov 12, 2025486.00498.80481.75490.80487.581.85%29,192
Nov 11, 2025484.50484.50478.40481.90478.74-0.54%12,262
Nov 10, 2025482.20486.40477.80484.50481.321.43%23,991
Nov 7, 2025474.75481.95470.00477.65474.510.61%55,980
Nov 6, 2025472.85485.00470.00474.75471.630.92%59,778
Nov 4, 2025479.30482.00470.00470.40467.31-1.86%41,752
Nov 3, 2025487.00492.50477.50479.30476.15-2.33%38,760
Oct 31, 2025497.45497.90489.00490.75487.53-0.95%18,723
Oct 30, 2025500.45500.45494.55495.45492.20-0.60%15,241
Oct 29, 2025501.05503.55497.15498.45495.18-0.51%24,602
Oct 28, 2025504.95508.00498.00501.00497.71-0.46%23,972
Oct 27, 2025517.95517.95501.90503.30500.00-3.82%54,003
Oct 24, 2025530.20540.35493.65523.30519.87-0.67%287,054
Oct 23, 2025541.60542.65525.25526.85523.39-2.53%28,170
Oct 21, 2025537.15557.00535.00540.50536.952.64%45,951
Oct 20, 2025519.30551.90508.20526.60523.142.87%591,972
Oct 17, 2025519.40519.40510.00511.90508.54-0.38%6,350
Oct 16, 2025509.00516.00509.00513.85510.480.37%14,344
Oct 15, 2025511.30515.30509.55511.95508.590.65%6,753
Oct 14, 2025516.60519.25504.05508.65505.31-1.64%50,951