Shanthi Gears

Shanthi Gears Ltd Historical Data

NSEBSE

₹527.75

(-1.93%)

Oct 8, 2025|02:59:49 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	569.75	587	568.65	582.9	2,550	1,42,46,022.8	12,539
09-Sep-2025	584.4	592	577.7	584.4	2,184	1,44,24,258.25	11,084
10-Sep-2025	588.2	588.2	558	561.9	6,052	4,87,46,136.2	43,738
11-Sep-2025	566.4	571.9	559	560.55	1,378	1,25,01,641.45	11,655
12-Sep-2025	562.8	567.25	557.1	559.05	1,664	1,34,61,185.55	12,154
15-Sep-2025	561	561	549.25	552.05	2,049	1,86,74,354.4	23,998
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

Shanthi Gears: Related NEWS

No Record Found

Invest wise with Expert advice