Shanthi Gears

Shanthi Gears Ltd Historical Data

NSEBSE

₹511.95

(0.65%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	551	557	549.9	550.95	1,702	1,46,04,890.4	16,415
17-Sep-2025	551.25	559.95	547.65	555.45	1,806	1,81,08,980.9	16,588
18-Sep-2025	557.9	566.25	552.85	562.95	2,433	1,81,51,838.25	17,682
19-Sep-2025	562	565.85	552.85	555.35	2,216	1,11,77,601.75	9,302
22-Sep-2025	551.05	559.45	551.05	554.4	1,439	76,11,000.55	6,921
23-Sep-2025	557.3	566	552.7	555.85	1,691	1,62,30,413.65	11,843
24-Sep-2025	557.55	561	550	552.2	4,177	4,32,07,668.95	6,571
25-Sep-2025	550	555.1	545	545.45	1,152	80,19,273.1	9,224
26-Sep-2025	547.65	547.65	525.1	528.4	2,462	1,16,38,544.35	10,573
29-Sep-2025	528.4	535.95	521.25	524.95	1,994	1,08,43,295.5	7,142
30-Sep-2025	527.05	531.6	514.7	519.3	4,831	2,12,07,817.9	8,319
01-Oct-2025	519.3	530.75	517.8	524.45	1,750	65,63,459.4	4,202
03-Oct-2025	523.65	529.45	520.2	523.85	1,358	63,29,164.85	6,904
06-Oct-2025	529.7	529.7	510.05	514.25	6,356	2,67,97,422.4	12,002
07-Oct-2025	513	544	513	538.15	4,875	2,31,13,996.95	12,472
08-Oct-2025	540	540	522.2	525	1,859	1,02,85,701.7	8,374
09-Oct-2025	530	530	517.15	519.85	1,968	76,53,924.3	6,668
10-Oct-2025	521.6	526.95	517.2	524.2	1,880	73,46,444.45	6,139
13-Oct-2025	526.95	526.95	515	517.15	1,319	66,39,492.7	7,570
14-Oct-2025	516.6	519.25	504.05	508.65	5,221	2,59,47,880.7	10,418
15-Oct-2025	511.3	515.3	509.55	511.95	857	34,59,883.7	3,632

Shanthi Gears: Related NEWS

No Record Found

Invest wise with Expert advice