Shanthi Gears

Shanthi Gears Ltd Historical Data

NSEBSE

₹471.5

(-0.05%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	470.05	471.8	470	470.15	444	68,73,091.1	12,132
20-Nov-2025	470.15	487	470	471.65	7,999	10,77,09,458.95	68,804
21-Nov-2025	471.05	476	470	473.6	1,229	1,33,12,701.75	12,605
24-Nov-2025	475.6	475.6	470	470.45	848	1,21,22,979.45	14,810
25-Nov-2025	470.45	472.7	470	470.1	579	52,05,677.4	5,735
26-Nov-2025	470	472.9	470	470.25	733	61,63,400.4	8,525
27-Nov-2025	472	472.45	469.95	470.2	507	1,35,99,941.5	24,835
28-Nov-2025	470.2	480	470	474	1,069	90,41,665.8	11,714
01-Dec-2025	472.2	475	470	470.7	977	69,17,198.6	8,723
02-Dec-2025	470	472.85	469.95	470.1	536	2,28,83,526.9	44,149
03-Dec-2025	472.05	474	470	471.05	417	49,39,905.95	6,895
04-Dec-2025	470	473.95	469.75	471.4	527	88,09,390.1	16,326
05-Dec-2025	474.95	474.95	469.75	470.05	331	1,08,24,839	17,594
08-Dec-2025	470	474	470	470.15	543	68,40,316	13,222
09-Dec-2025	470	472	469.95	470.45	762	1,02,49,491.9	16,405
10-Dec-2025	471.05	473	470	470.05	583	76,24,410.75	13,295
11-Dec-2025	473.45	473.45	470	470.6	472	56,16,179	7,273
12-Dec-2025	472.95	474.6	470	470.45	401	33,70,465.1	4,463
15-Dec-2025	473.5	473.5	470	470.8	503	40,12,096.1	5,248
16-Dec-2025	470.15	473	470.15	472.7	567	69,00,105.05	7,399
17-Dec-2025	470.65	477.1	470.65	473.05	1,005	97,69,923.4	11,414
18-Dec-2025	472.35	473	470	471.75	551	49,81,736	6,494
19-Dec-2025	476.45	476.45	470.5	471.5	440	45,04,884.65	3,737

Shanthi Gears: Related NEWS

No Record Found

Invest wise with Expert advice