Shanthi Gears

SHNT
🏛️ india →
524.45
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 343.75 350.00 340.00 345.30 0.1M
2022-12-29 345.00 348.10 338.00 342.00 0.1M
2022-12-28 334.90 344.70 332.50 341.65 0.1M
2022-12-27 320.25 334.45 320.25 330.00 0.1M
2022-12-26 295.25 324.35 294.45 318.00 0.1M
2022-12-23 332.00 336.45 301.10 305.70 0.1M
2022-12-22 360.65 365.10 335.10 337.40 0.1M
2022-12-21 380.15 388.50 355.30 359.95 0.1M
2022-12-20 387.00 388.50 378.00 383.60 0.1M
2022-12-19 375.20 384.85 370.20 383.45 0.1M
2022-12-16 380.00 381.05 367.85 373.35 0.1M
2022-12-15 382.70 386.05 376.00 379.40 0.0M
2022-12-14 387.45 392.00 380.95 382.70 0.1M
2022-12-13 384.70 393.90 382.00 387.45 0.1M
2022-12-12 379.90 387.50 373.65 382.75 0.1M
2022-12-09 380.00 383.75 361.20 375.35 0.1M
2022-12-08 380.50 382.90 370.20 376.70 0.1M
2022-12-07 389.35 389.35 377.50 380.35 0.1M
2022-12-06 382.80 393.00 381.30 388.20 0.1M
2022-12-05 379.15 384.95 375.80 381.80 0.1M
2022-12-02 379.50 382.00 371.30 377.25 0.1M
2022-12-01 379.90 386.90 376.10 377.60 0.1M
2022-11-30 375.00 383.00 374.85 379.15 0.1M
2022-11-29 381.95 389.60 373.90 374.80 0.1M
2022-11-28 382.00 385.80 375.10 379.40 0.1M
2022-11-25 382.85 394.45 381.70 384.85 0.1M
2022-11-24 396.25 399.75 375.30 380.10 0.3M
2022-11-23 397.75 398.90 394.20 396.25 0.1M
2022-11-22 396.90 399.00 393.05 394.75 0.2M
2022-11-21 389.70 399.00 383.00 393.15 0.3M
2022-11-18 373.45 389.80 372.05 387.90 0.1M
2022-11-17 374.85 386.00 370.00 371.65 0.1M
2022-11-16 372.70 379.85 370.50 373.30 0.1M
2022-11-15 364.50 380.25 363.75 372.70 0.1M
2022-11-14 375.70 375.70 365.20 368.75 0.1M
2022-11-11 374.85 384.50 373.20 374.85 0.1M
2022-11-10 386.75 395.15 368.50 372.95 0.2M
2022-11-09 393.00 393.00 385.50 386.75 0.1M
2022-11-07 394.70 397.65 385.90 388.75 0.2M
2022-11-04 384.35 399.00 375.15 395.45 0.2M
2022-11-03 399.20 399.20 380.50 384.35 0.2M
2022-11-02 383.05 398.20 383.05 396.25 0.1M
2022-11-01 389.00 399.00 383.30 386.70 0.2M
2022-10-31 385.00 391.35 376.20 388.75 0.3M
2022-10-28 363.20 384.00 361.30 380.60 0.4M
2022-10-27 365.05 373.00 360.00 361.35 0.1M
2022-10-25 365.00 368.00 361.00 365.05 0.1M
2022-10-24 364.95 369.00 358.00 359.90 0.1M
2022-10-21 347.80 357.40 342.00 354.35 0.2M
2022-10-20 344.50 352.25 334.50 344.85 0.1M
2022-10-19 357.00 359.20 342.00 344.75 0.1M
2022-10-18 362.45 364.00 352.65 356.50 0.1M
2022-10-17 360.10 365.50 356.95 359.70 0.1M
2022-10-14 360.15 378.00 357.75 360.05 0.1M
2022-10-13 355.00 376.00 353.45 359.15 0.3M
2022-10-12 359.00 363.75 350.10 359.30 0.1M
2022-10-11 369.40 369.70 355.00 357.55 0.1M
2022-10-10 342.15 367.00 342.15 363.15 0.3M
2022-10-07 344.05 357.75 343.00 349.15 0.2M
2022-10-06 355.80 356.00 343.30 345.15 0.2M
2022-10-04 334.45 370.95 333.60 353.30 0.7M
2022-10-03 331.90 341.75 330.00 332.75 0.1M
2022-09-30 322.00 334.80 317.50 331.05 0.2M
2022-09-29 321.00 331.90 317.25 322.75 0.2M
2022-09-28 320.00 328.50 317.50 317.80 0.2M
2022-09-27 344.50 344.90 320.80 322.30 0.4M
2022-09-26 317.20 348.00 315.10 339.60 0.9M
2022-09-23 328.00 328.00 317.50 318.15 0.1M
2022-09-22 328.80 332.95 318.95 328.20 0.1M
2022-09-21 327.90 338.10 315.75 325.70 0.3M
2022-09-20 314.25 344.25 314.25 328.50 0.7M
2022-09-19 312.00 314.90 309.85 312.65 0.1M
2022-09-16 311.90 329.05 309.50 311.65 0.4M
2022-09-15 314.00 314.85 310.00 311.15 0.1M
2022-09-14 309.00 322.15 306.80 312.15 0.2M
2022-09-13 311.10 314.65 305.00 310.30 0.1M
2022-09-12 314.80 316.40 309.75 310.20 0.1M
2022-09-09 312.80 317.60 309.50 312.65 0.1M
2022-09-08 315.00 338.00 310.00 310.35 0.5M
2022-09-07 313.65 319.90 311.90 313.70 0.1M
2022-09-06 314.70 321.40 306.50 315.10 0.5M
2022-09-05 286.00 318.80 281.20 312.45 1.3M
2022-09-02 285.00 294.95 282.30 286.15 0.3M
2022-09-01 282.00 286.70 281.30 283.85 0.1M
2022-08-30 276.00 292.00 275.05 284.75 0.5M
2022-08-29 269.70 281.25 266.60 273.55 0.2M
2022-08-26 282.00 283.35 273.00 276.00 0.2M
2022-08-25 274.80 286.65 274.80 279.15 0.4M
2022-08-24 281.95 289.50 271.00 274.80 1.2M
2022-08-23 236.60 283.80 236.60 280.50 2.5M
2022-08-22 241.00 246.45 236.05 237.75 0.1M
2022-08-19 243.30 247.00 237.40 241.60 0.2M
2022-08-18 228.10 245.30 227.20 241.45 0.3M
2022-08-17 229.05 231.95 227.15 228.10 0.1M
2022-08-16 232.75 233.50 227.00 228.90 0.0M
2022-08-12 230.35 232.40 227.00 228.20 0.0M
2022-08-11 229.00 231.75 227.10 229.20 0.1M
2022-08-10 235.00 237.40 225.00 226.50 0.1M
2022-08-08 243.40 243.40 234.35 236.20 0.1M
2022-08-05 236.90 244.90 236.90 242.35 0.1M
2022-08-04 237.85 243.50 235.00 235.95 0.1M
2022-08-03 241.00 246.70 234.65 235.70 0.1M
2022-08-02 240.35 247.10 237.35 240.95 0.1M
2022-08-01 238.80 244.10 237.05 239.15 0.1M
2022-07-29 241.35 242.95 234.65 235.75 0.1M
2022-07-28 244.00 246.40 238.50 239.95 0.1M
2022-07-27 249.00 251.30 240.35 242.25 0.1M
2022-07-26 248.40 262.00 245.00 247.70 0.6M
2022-07-25 247.00 255.50 241.10 246.15 0.5M
2022-07-22 230.80 249.15 230.80 244.30 0.7M
2022-07-21 226.65 233.35 226.05 228.25 0.1M
2022-07-20 226.00 232.20 224.50 225.50 0.1M
2022-07-19 222.00 229.00 221.25 224.60 0.1M
2022-07-18 222.00 223.45 220.00 222.60 0.1M
2022-07-15 220.35 222.15 214.40 218.25 0.1M
2022-07-14 227.65 228.90 217.55 219.25 0.1M
2022-07-13 230.00 241.00 225.10 225.85 0.3M
2022-07-12 232.90 235.00 227.25 229.20 0.1M
2022-07-11 223.70 233.45 222.10 231.90 0.1M
2022-07-08 224.90 234.75 222.25 224.65 0.2M
2022-07-07 232.90 233.00 220.60 223.90 0.1M
2022-07-06 227.00 231.90 223.50 229.05 0.1M
2022-07-05 240.00 240.15 224.10 227.00 0.2M
2022-07-04 217.00 238.70 213.55 233.85 0.5M
2022-07-01 217.25 217.35 210.50 215.90 0.1M
2022-06-30 217.90 220.85 212.70 217.40 0.1M
2022-06-29 217.25 224.60 216.00 216.80 0.1M
2022-06-28 211.50 223.60 210.65 220.55 0.2M
2022-06-27 213.95 217.75 209.00 210.60 0.1M
2022-06-24 208.10 214.00 208.10 211.45 0.1M
2022-06-23 201.95 207.70 200.10 205.75 0.1M
2022-06-22 204.00 204.00 195.20 198.40 0.1M
2022-06-21 190.00 205.45 190.00 203.65 0.2M
2022-06-20 199.70 201.80 182.65 188.50 0.2M
2022-06-17 203.00 206.00 196.90 199.00 0.1M
2022-06-16 217.35 221.60 200.50 202.00 0.2M
2022-06-15 218.00 221.30 213.20 215.35 0.1M
2022-06-14 213.00 219.75 210.65 216.45 0.1M
2022-06-13 217.00 218.80 210.30 211.95 0.2M
2022-06-10 220.50 228.70 218.15 223.05 0.2M
2022-06-09 226.60 230.20 220.50 222.15 0.2M
2022-06-08 233.90 236.80 226.00 227.65 0.1M
2022-06-07 234.00 236.70 229.20 232.95 0.2M
2022-06-06 238.05 245.95 231.70 235.10 0.4M
2022-06-03 249.00 253.45 236.00 237.10 0.4M
2022-06-02 248.00 254.00 245.30 247.30 0.2M
2022-06-01 257.80 257.90 247.10 249.70 0.5M
2022-05-31 231.20 262.50 229.70 253.95 1.7M
2022-05-30 228.60 239.00 228.00 231.20 0.2M
2022-05-27 230.70 236.00 226.20 227.45 0.2M
2022-05-26 224.25 233.25 211.05 227.85 0.5M
2022-05-25 226.45 230.60 213.05 223.00 0.2M
2022-05-24 238.50 239.75 220.10 225.35 0.3M
2022-05-23 229.00 249.50 226.15 238.30 1.3M
2022-05-20 226.85 236.25 224.95 230.35 0.4M
2022-05-19 216.70 223.70 212.50 221.90 0.1M
2022-05-18 232.00 236.95 221.55 223.55 0.3M
2022-05-17 221.80 232.70 220.80 230.35 0.3M
2022-05-16 210.20 222.00 206.65 220.05 0.3M
2022-05-13 211.65 225.00 207.55 211.95 0.5M
2022-05-12 199.70 212.00 194.50 207.95 0.5M
2022-05-11 218.50 223.85 196.40 200.20 0.6M
2022-05-10 235.10 238.30 216.20 219.55 0.6M
2022-05-09 223.20 244.40 221.45 234.45 1.5M
2022-05-06 228.65 228.65 216.80 221.45 0.4M
2022-05-05 220.90 243.70 220.90 230.55 1.5M
2022-05-04 226.45 236.00 216.00 219.75 0.8M
2022-05-02 237.00 241.90 223.50 226.15 1.5M
2022-04-29 208.35 239.40 204.00 235.15 3.9M
2022-04-28 206.95 212.10 203.35 206.20 0.4M
2022-04-27 191.90 212.40 188.65 203.85 0.8M
2022-04-26 191.90 197.00 191.00 191.90 0.0M
2022-04-25 196.10 196.10 188.00 191.10 0.1M
2022-04-22 196.50 203.95 194.85 197.75 0.1M
2022-04-21 198.00 201.00 195.05 196.10 0.1M
2022-04-20 194.40 199.45 192.05 195.20 0.1M
2022-04-19 208.00 213.05 190.20 196.05 0.2M
2022-04-18 208.40 217.15 203.95 206.55 0.3M
2022-04-13 214.35 219.40 207.00 208.90 0.4M
2022-04-12 213.00 219.90 208.00 211.15 1.2M
2022-04-11 185.50 213.80 185.50 211.80 1.8M
2022-04-08 187.50 189.50 184.65 186.00 0.1M
2022-04-07 187.75 189.40 182.55 185.70 0.1M
2022-04-06 184.40 192.80 182.20 184.20 0.2M
2022-04-05 186.95 188.00 183.00 184.50 0.1M
2022-04-04 187.80 188.35 184.00 184.35 0.1M
2022-04-01 182.00 187.25 181.05 183.85 0.1M
2022-03-31 181.25 183.00 177.30 180.10 0.2M
2022-03-30 185.00 188.40 181.80 182.35 0.1M
2022-03-29 189.00 189.00 182.00 182.70 0.1M
2022-03-28 189.00 189.85 183.50 186.05 0.1M
2022-03-25 186.60 192.25 180.20 186.70 0.1M
2022-03-24 186.85 188.00 183.60 185.20 0.1M
2022-03-23 188.00 192.60 184.00 184.80 0.1M
2022-03-22 183.85 185.95 181.00 184.65 0.1M
2022-03-21 188.00 189.70 180.30 181.75 0.1M
2022-03-17 188.75 192.70 185.70 186.35 0.1M
2022-03-16 192.40 193.30 187.40 189.80 0.1M
2022-03-15 193.50 196.15 185.60 187.80 0.1M
2022-03-14 195.95 209.90 191.45 193.50 0.5M
2022-03-11 189.85 195.50 188.80 193.80 0.1M
2022-03-10 195.00 198.10 188.00 188.90 0.1M
2022-03-09 187.90 194.60 183.60 189.65 0.2M
2022-03-08 176.30 184.45 175.00 183.15 0.1M
2022-03-07 178.00 180.85 175.00 176.30 0.1M
2022-03-04 190.00 191.25 181.00 182.25 0.1M
2022-03-03 194.70 197.95 188.00 189.90 0.1M
2022-03-02 186.70 201.90 185.20 191.05 0.4M
2022-02-28 185.30 189.85 182.20 186.70 0.1M
2022-02-25 187.00 190.60 183.50 185.35 0.1M
2022-02-24 188.00 193.00 175.00 176.70 0.3M
2022-02-23 195.05 205.00 195.05 197.20 0.4M
2022-02-22 185.00 198.90 183.25 194.30 0.3M
2022-02-21 180.25 205.60 178.65 192.60 0.9M
2022-02-18 180.65 185.55 180.00 180.25 0.0M
2022-02-17 182.40 186.70 180.00 180.15 0.1M
2022-02-16 185.00 187.95 180.00 180.40 0.1M
2022-02-15 183.30 191.50 180.00 183.15 0.2M
2022-02-14 185.90 186.20 179.25 180.45 0.1M
2022-02-11 189.75 194.55 187.90 190.05 0.1M
2022-02-10 193.80 193.80 189.60 190.20 0.1M
2022-02-09 193.00 195.00 189.50 192.75 0.3M
2022-02-08 179.70 194.90 177.15 190.25 1.2M
2022-02-07 181.40 183.15 172.50 174.80 0.2M
2022-02-04 177.20 191.80 176.65 180.40 1.4M
2022-02-03 162.20 173.70 158.65 170.15 0.2M
2022-02-02 160.00 164.00 158.00 162.80 0.0M
2022-02-01 157.95 161.70 152.85 157.90 0.1M
2022-01-31 156.00 157.95 153.85 155.15 0.0M
2022-01-28 156.00 158.15 151.70 152.75 0.0M
2022-01-27 149.70 156.40 148.05 155.60 0.1M
2022-01-25 148.00 153.00 144.85 150.45 0.1M
2022-01-24 162.80 162.95 147.00 149.30 0.1M
2022-01-21 164.05 165.70 161.55 161.95 0.1M
2022-01-20 163.35 169.70 163.35 165.50 0.1M
2022-01-19 166.00 166.00 160.25 163.60 0.1M
2022-01-18 174.50 175.10 165.55 166.35 0.1M
2022-01-17 167.70 177.00 162.80 173.15 0.8M
2022-01-14 166.90 168.45 163.20 166.80 0.2M
2022-01-13 165.90 168.00 160.25 166.05 0.1M
2022-01-12 166.10 169.00 161.55 162.80 0.1M
2022-01-11 158.00 170.70 155.55 163.80 0.6M
2022-01-10 157.40 161.45 156.15 158.80 0.1M
2022-01-07 158.75 158.80 154.60 155.80 0.1M
2022-01-06 152.95 160.95 152.85 157.15 0.1M
2022-01-05 155.85 157.90 152.30 154.00 0.1M
2022-01-04 154.20 155.00 150.60 154.15 0.1M
2022-01-03 150.80 152.95 148.05 151.70 0.1M