Shanthi Gears

Shanthi Gears Ltd Historical Data

NSEBSE

₹492.15

(-0.52%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	507.5	509	491.2	495.35	2,900	2,01,25,102.85	28,133
02-Jun-2025	497.75	499	488.35	490.55	1,768	90,93,930.65	8,826
03-Jun-2025	493	497	485.1	487.05	3,345	1,12,16,371	7,778
04-Jun-2025	489.5	510	486.15	502.25	6,114	3,53,17,634.3	34,000
05-Jun-2025	502.95	517.55	502.95	506.1	4,236	3,21,84,659.95	41,083
06-Jun-2025	508	511.9	498.65	508.15	3,246	1,47,07,692.1	14,380
09-Jun-2025	513	524	511	514.35	3,430	2,34,86,314	25,167
10-Jun-2025	516	524.5	507	519.95	2,861	1,62,04,675.4	16,799
11-Jun-2025	519	521.55	503.55	511	3,980	1,59,75,905.25	14,319
12-Jun-2025	513.9	528	509.65	522.95	4,046	3,62,44,431.35	41,824
13-Jun-2025	511.1	543.95	511.1	531.35	10,229	8,41,10,569.45	64,495
16-Jun-2025	537	548.2	531.8	537.2	8,884	6,16,34,422.5	51,233
17-Jun-2025	537.2	550	528.05	530.25	6,725	4,16,30,028.6	36,412
18-Jun-2025	533	534.7	511.3	513.7	4,898	2,72,52,330.9	35,599
19-Jun-2025	516	524.7	498.8	500.2	4,942	2,37,43,644.95	24,236
20-Jun-2025	502.8	507.05	495.6	497.6	3,173	1,19,11,475.45	10,468
23-Jun-2025	499.9	502.4	488.35	492.4	3,730	1,42,26,491.25	16,052
24-Jun-2025	494.85	503.9	492.5	495.85	3,730	2,03,25,323.35	25,530
25-Jun-2025	495.85	516.8	495.85	500.6	3,335	2,19,03,975.3	20,001
26-Jun-2025	503.2	506.4	492.7	494.7	3,245	1,77,67,702.95	20,821
27-Jun-2025	497.3	501.4	490	492.15	2,366	1,12,94,631.35	12,073

Shanthi Gears: Related NEWS

No Record Found

Invest wise with Expert advice