Shanthi Gears

Shanthi Gears Ltd Historical Data

NSEBSE

₹471

(-1.17%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	511.3	515.3	509.55	511.95	857	34,59,883.7	3,632
16-Oct-2025	509	516	509	513.85	1,404	73,49,230.85	7,757
17-Oct-2025	519.4	519.4	510	511.9	735	32,53,600.5	3,266
20-Oct-2025	519.3	551.9	508.2	526.6	29,201	31,62,58,586.85	1,10,764
21-Oct-2025	537.15	557	535	540.5	3,229	2,49,76,186.55	12,615
23-Oct-2025	541.6	542.65	525.25	526.85	3,184	1,49,68,624.4	16,415
24-Oct-2025	530.2	540.35	493.65	523.3	20,019	14,71,85,658.1	20,813
27-Oct-2025	517.95	517.95	501.9	503.3	3,757	2,74,58,773.7	33,027
28-Oct-2025	504.95	508	498	501	2,681	1,20,26,852.3	13,623
29-Oct-2025	501.05	503.55	497.15	498.45	922	1,22,72,643.95	15,082
30-Oct-2025	500.45	500.45	494.55	495.45	801	75,76,207.55	10,317
31-Oct-2025	497.45	497.9	489	490.75	1,156	92,14,840.4	12,847
03-Nov-2025	487	492.5	477.5	479.3	2,074	1,86,34,105.5	24,667
04-Nov-2025	479.3	482	470	470.4	1,555	1,97,79,559.4	29,970
06-Nov-2025	472.85	485	470	474.75	2,242	2,83,08,139.45	39,606
07-Nov-2025	474.75	481.95	470	477.65	1,428	2,64,20,903.8	45,045
10-Nov-2025	482.2	486.4	477.8	484.5	1,457	1,15,88,055.5	12,565
11-Nov-2025	484.5	484.5	478.4	481.9	838	59,05,648.8	7,030
12-Nov-2025	486	498.8	481.75	490.8	1,513	1,43,26,464.35	11,286
13-Nov-2025	495	495.95	475	476.6	1,527	1,48,76,977.3	19,563
14-Nov-2025	476.6	479.95	470	471	1,173	92,54,699.5	13,233

Shanthi Gears: Related NEWS

No Record Found

Invest wise with Expert advice