BSE - Delayed Quote INR

Shanthi Gears Limited (SHANTIGEAR.BO)

Compare
460.65
-1.90
(-0.41%)
At close: 3:29:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025461.40475.00458.00460.65460.652,217
Jan 22, 2025487.55487.55458.00462.55462.55659
Jan 21, 2025475.60478.85465.00466.25466.252,465
Jan 20, 2025482.30483.95468.60470.70470.702,336
Jan 17, 2025475.75480.25471.00472.85472.85734
Jan 16, 2025465.05489.95465.05474.05474.051,697
Jan 15, 2025479.25482.50465.15470.65470.653,354
Jan 14, 2025478.70480.60472.60479.20479.201,498
Jan 13, 2025467.00486.85454.90480.50480.503,779
Jan 10, 2025491.40491.40473.00475.75475.751,659
Jan 9, 2025498.85502.70491.00491.40491.40353
Jan 8, 2025526.00526.00492.25495.25495.25709
Jan 7, 2025500.05515.00499.70503.50503.502,188
Jan 6, 2025524.95536.20501.45507.55507.551,471
Jan 3, 2025495.05528.90495.05525.85525.854,981
Jan 2, 2025508.50511.00500.05503.75503.75689
Jan 1, 2025496.05508.85496.05502.60502.60135
Dec 31, 2024508.40508.40495.00506.00506.001,084
Dec 30, 2024509.80509.80496.60498.40498.40608
Dec 27, 2024497.85501.55490.00499.15499.15548
Dec 26, 2024535.00535.00488.00497.15497.151,148
Dec 24, 2024486.00492.75474.00490.75490.752,461
Dec 23, 2024493.05500.40479.15483.40483.4012,695
Dec 20, 2024518.20518.20494.80500.20500.201,145
Dec 19, 2024527.50527.50511.90515.05515.05715
Dec 18, 2024524.65530.10514.45517.15517.151,225
Dec 17, 2024539.45539.45523.15523.65523.65346
Dec 16, 2024538.00538.00526.00528.85528.85478
Dec 13, 2024532.00532.80523.50528.20528.20489
Dec 12, 2024539.50539.95532.40535.70535.701,924
Dec 11, 2024536.95547.40535.20540.95540.957,328
Dec 10, 2024541.55541.55530.90535.70535.70493
Dec 9, 2024530.40537.50528.80530.90530.901,334
Dec 6, 2024539.95539.95525.65528.65528.651,641
Dec 5, 2024524.35533.15524.00530.35530.35481
Dec 4, 2024520.85535.30520.85523.80523.80902
Dec 3, 2024529.00534.95528.00530.95530.953,772
Dec 2, 2024520.00528.45519.00527.95527.95463
Nov 29, 2024541.35541.35520.00522.45522.451,249
Nov 28, 2024526.75530.70514.95525.10525.101,907
Nov 27, 2024510.80528.00510.10527.50527.50634
Nov 26, 2024510.85519.45505.80508.00508.001,299
Nov 25, 2024509.00511.00504.55507.55507.551,777
Nov 22, 2024510.00513.55495.00500.15500.153,291
Nov 21, 2024505.00511.90495.05509.85509.851,639
Nov 19, 2024512.05518.05501.00507.70507.70653
Nov 18, 2024525.30525.30498.25500.45500.451,176
Nov 14, 2024508.70519.25498.70515.00515.003,496
Nov 13, 2024549.00549.00503.45505.80505.801,824
Nov 12, 2024537.55553.95530.00532.15532.151,259
Nov 11, 2024545.00558.55538.00539.60539.602,033
Nov 8, 2024554.05560.05546.75554.60554.601,779
Nov 7, 2024555.45560.55555.45559.70559.70365
Nov 6, 2024560.50564.75553.35556.15556.152,566
Nov 4, 2024563.45563.45549.05554.35554.351,088
Nov 1, 2024583.05583.05555.00563.45563.45492
Oct 31, 2024559.15561.00546.70557.95557.951,147
Oct 29, 2024560.00560.00534.05548.50548.503,771
Oct 28, 2024542.45552.75533.00546.15546.152,341
Oct 25, 2024581.55581.55538.20542.45542.4510,907
Oct 24, 2024599.55600.05579.65584.45584.45726
Oct 23, 2024599.05605.40574.35598.15598.154,595
Oct 22, 2024598.00620.15584.35593.30593.3016,587
Oct 21, 2024600.00603.60593.10596.55596.551,287
Oct 18, 2024599.20610.20589.95605.45605.452,524
Oct 17, 2024620.30624.80604.00611.40611.401,130
Oct 16, 2024593.00623.25593.00617.20617.20698
Oct 15, 2024606.50608.70600.30604.30604.30352
Oct 14, 2024600.00613.75600.00603.10603.10596
Oct 11, 2024603.10618.90598.70613.70613.701,945
Oct 10, 2024603.00611.10590.35600.45600.45445
Oct 9, 2024596.95612.25587.90601.10601.102,415
Oct 8, 2024571.00584.95568.75581.45581.458,576
Oct 7, 2024593.00609.65571.00579.35579.359,012
Oct 4, 2024670.00670.00596.75602.05602.055,095
Oct 3, 2024631.00634.95605.00613.15613.155,344
Oct 1, 2024643.00643.00627.00632.65632.65838
Sep 30, 2024658.65658.65629.50630.60630.601,808
Sep 27, 2024612.00651.95612.00645.70645.705,221
Sep 26, 2024625.10626.95618.50621.05621.052,260
Sep 25, 2024650.05666.70622.10630.75630.754,338
Sep 24, 2024619.40658.95609.10648.85648.856,138
Sep 23, 2024602.00616.60602.00614.20614.201,976
Sep 20, 2024593.45626.65578.20610.80610.802,582
Sep 19, 2024598.45600.90585.00587.15587.151,204
Sep 18, 2024607.60610.40593.60597.50597.502,807
Sep 17, 2024607.75612.80603.90606.60606.602,195
Sep 16, 2024613.00621.50605.40610.65610.65798
Sep 13, 2024604.90617.00604.05614.90614.902,187
Sep 12, 2024612.65612.65603.35606.05606.05650
Sep 11, 2024605.05623.85605.05611.90611.902,562
Sep 10, 2024610.65618.00610.65617.00617.00964
Sep 9, 2024609.00613.00602.70604.80604.802,876
Sep 6, 2024635.00635.70615.00616.55616.553,991
Sep 5, 2024640.00640.00627.50633.25633.256,629
Sep 4, 2024603.00622.70597.10607.90607.9010,632
Sep 3, 2024610.50610.50602.80604.55604.55151
Sep 2, 2024591.80612.45591.80608.25608.25978
Aug 30, 2024621.75621.75600.00600.25600.25310
Aug 29, 2024605.05615.65603.20604.45604.451,053
Aug 28, 2024614.80621.20612.15613.05613.052,798
Aug 26, 2024616.00626.10616.00621.20621.204,254
Aug 23, 2024614.70616.80609.40616.00616.001,133
Aug 22, 2024610.10620.50610.00613.35613.35879
Aug 21, 2024599.00610.00591.50607.30607.303,742
Aug 20, 2024575.05600.30575.05591.50591.502,187
Aug 19, 2024590.75596.45582.10584.25584.251,954
Aug 16, 2024586.00590.25572.80587.85587.851,459
Aug 14, 2024590.50592.45575.90583.75583.75619
Aug 13, 2024600.00600.00582.70590.50590.502,632
Aug 12, 2024596.00604.95588.80596.55596.552,511
Aug 9, 2024596.50605.25580.00602.00602.00915
Aug 8, 2024598.45603.60593.05594.50594.501,431
Aug 7, 2024604.45607.45593.30600.35600.351,845
Aug 6, 2024590.00603.25590.00592.25592.252,293
Aug 5, 2024609.05612.00587.25590.85590.855,969
Aug 2, 2024620.00630.00616.00621.05621.052,930
Aug 1, 2024645.65648.50623.60631.00631.003,752
Jul 31, 2024654.95661.30635.00640.95640.951,654
Jul 30, 2024652.95653.50643.40645.00645.001,919
Jul 29, 2024662.95662.95639.05644.00644.007,724
Jul 26, 2024652.10653.45646.45649.95649.953,397
Jul 25, 2024650.65654.70642.70648.15648.152,867
Jul 24, 2024651.95670.95639.15653.50653.503,600
Jul 23, 2024635.00653.50618.40639.15639.157,539
Jul 22, 2024641.75651.00628.05632.40632.404,163
Jul 19, 2024 2.00 Dividend
Jul 19, 2024655.00662.45636.05643.45643.452,466
Jul 18, 2024685.00685.00657.70662.45660.459,647
Jul 16, 2024655.75699.50655.75683.15681.0910,748
Jul 15, 2024677.80680.80654.10655.70653.724,101
Jul 12, 2024690.00703.55662.00664.50662.4925,939
Jul 11, 2024652.40690.80648.70687.00684.9311,766
Jul 10, 2024658.75667.95615.20647.95645.9911,658
Jul 9, 2024665.10670.00643.15657.05655.0726,537
Jul 8, 2024629.00673.35612.10661.00659.0020,041
Jul 5, 2024629.65631.00612.50624.80622.915,257
Jul 4, 2024632.00632.00612.75618.50616.633,488
Jul 3, 2024619.00632.00606.00623.95622.078,063
Jul 2, 2024614.35620.00604.90606.45604.6214,061
Jul 1, 2024635.05643.00602.95609.70607.8618,911
Jun 28, 2024573.50595.10572.40589.70587.924,502
Jun 27, 2024575.00579.55562.90574.40572.678,145
Jun 26, 2024563.00576.50561.00575.80574.063,480
Jun 25, 2024558.55568.80552.60564.50562.803,586
Jun 24, 2024538.35570.00535.90553.45551.785,983
Jun 21, 2024538.75546.85535.15537.75536.134,396
Jun 20, 2024542.30555.45534.00538.60536.972,702
Jun 19, 2024533.05544.70533.05540.10538.471,724
Jun 18, 2024547.80555.50538.00540.30538.671,182
Jun 14, 2024565.60565.60537.95542.80541.165,665
Jun 13, 2024542.00551.75542.00546.70545.053,600
Jun 12, 2024543.80548.45541.00545.70544.051,181
Jun 11, 2024539.25544.55532.75538.00536.383,239
Jun 10, 2024535.00543.95535.00537.95536.332,740
Jun 7, 2024529.70541.15529.70540.35538.72310
Jun 6, 2024542.95544.00525.65527.05525.461,380
Jun 5, 2024526.00546.25489.65536.85535.236,114
Jun 4, 2024536.80536.80486.40507.30505.779,579
Jun 3, 2024540.30543.75530.50537.10535.483,997
May 31, 2024520.65539.05518.90523.10521.521,524
May 30, 2024543.60544.45517.65518.40516.835,779
May 29, 2024537.10551.00537.10543.00541.362,662
May 28, 2024567.85567.85544.10545.65544.005,235
May 27, 2024552.20565.00552.20556.70555.022,639
May 24, 2024558.00569.75557.35561.60559.904,175
May 23, 2024569.70569.70555.05558.40556.714,847
May 22, 2024562.40564.90554.30558.50556.811,392
May 21, 2024565.75567.25559.95562.40560.702,449
May 17, 2024565.00570.00560.30568.20566.483,822
May 16, 2024572.00581.00561.15565.10563.396,288
May 15, 2024562.05582.50562.05569.95568.2313,481
May 14, 2024573.95574.00561.30568.50566.782,842
May 13, 2024581.40581.40559.25561.30559.615,237
May 10, 2024556.80573.00555.65567.20565.4914,639
May 9, 2024571.85575.00538.45557.30555.6233,811
May 8, 2024552.35570.05552.35565.15563.443,995
May 7, 2024559.00567.00556.00559.80558.115,221
May 6, 2024565.00567.80553.25559.60557.9112,372
May 3, 2024567.00569.10558.55563.00561.30656
May 2, 2024560.05578.10560.05562.30560.601,618
Apr 30, 2024562.90567.20556.55561.45559.754,036
Apr 29, 2024569.00573.05558.30561.75560.052,379
Apr 26, 2024565.10567.50562.95565.65563.941,077
Apr 25, 2024556.65567.35553.90564.85563.142,699
Apr 24, 2024558.90561.60554.80556.75555.071,399
Apr 23, 2024546.35565.90544.85556.45554.772,608
Apr 22, 2024535.55558.60535.55544.50542.862,410
Apr 19, 2024564.10564.10541.10544.40542.764,264
Apr 18, 2024550.10559.45547.95552.10550.43985
Apr 16, 2024558.05562.80553.05555.45553.771,105
Apr 15, 2024569.95569.95552.00558.05556.372,422
Apr 12, 2024572.15580.00570.50573.35571.62999
Apr 10, 2024560.40616.40555.95580.45578.7012,362
Apr 9, 2024573.95573.95546.35559.45557.762,257
Apr 8, 2024569.70574.25550.20552.50550.835,923
Apr 5, 2024567.15570.20562.00568.05566.33821
Apr 4, 2024545.05575.90543.00565.00563.296,751
Apr 3, 2024550.50561.55550.50553.40551.732,753
Apr 2, 2024559.95568.00549.00564.90563.193,170
Apr 1, 2024566.95567.00547.45554.80553.1311,954
Mar 28, 2024532.15560.80531.10554.05552.385,514
Mar 27, 2024563.75563.80522.95529.05527.458,241
Mar 26, 2024555.00565.00545.00550.65548.997,623
Mar 22, 2024514.95557.00514.95555.00553.3215,859
Mar 21, 2024496.45526.00492.00510.90509.36747
Mar 20, 2024490.00491.00482.10485.00483.54375
Mar 19, 2024499.55504.35489.80491.10489.621,170
Mar 18, 2024485.00499.70481.20499.55498.04607
Mar 15, 2024494.70496.70480.15484.35482.891,530
Mar 14, 2024483.00499.10474.00493.00491.512,892
Mar 13, 2024535.40535.40485.20494.00492.515,963
Mar 12, 2024515.30530.05500.45525.00523.413,240
Mar 11, 2024516.95516.95513.30515.30513.74482
Mar 7, 2024516.20521.05514.60516.05514.49676
Mar 6, 2024515.00517.45514.05516.15514.59627
Mar 5, 2024517.00522.30514.00517.80516.24823
Mar 4, 2024512.10533.05512.10516.40514.841,289
Mar 1, 2024515.05535.15515.05528.90527.306,111
Feb 29, 2024521.40525.65513.25520.85519.281,638
Feb 28, 2024520.40523.00508.25518.85517.282,270
Feb 27, 2024515.40523.70508.05509.45507.911,799
Feb 26, 2024525.00525.00508.50512.85511.303,702
Feb 23, 2024514.30527.25514.30518.60517.031,672
Feb 22, 2024525.75530.50511.95524.80523.221,556
Feb 21, 2024533.70536.00522.80525.60524.01994
Feb 20, 2024533.15537.00526.25529.35527.752,960
Feb 19, 2024537.20537.20524.15534.65533.043,619
Feb 16, 2024530.70530.70518.35526.75525.161,320
Feb 15, 2024516.45524.55516.45520.25518.681,027
Feb 14, 2024509.95525.50505.85515.05513.491,671
Feb 13, 2024520.95520.95487.00509.05507.51882
Feb 12, 2024517.15517.15493.95498.95497.444,710
Feb 9, 2024 3.00 Dividend
Feb 9, 2024528.95528.95507.45514.95513.40978
Feb 8, 2024534.00534.00518.05525.55520.973,554
Feb 7, 2024551.45551.45526.55531.55526.921,289
Feb 6, 2024555.85555.85528.00530.65526.032,756
Feb 5, 2024548.60548.60530.10533.55528.903,782
Feb 2, 2024551.35551.35535.90537.80533.12711
Feb 1, 2024566.65566.65537.00548.20543.431,608
Jan 31, 2024531.85548.30531.85546.05541.292,535
Jan 30, 2024560.95563.85528.40531.60526.9710,879
Jan 29, 2024556.20564.25544.80554.35549.524,333
Jan 25, 2024559.95559.95545.70555.30550.463,019
Jan 24, 2024553.05564.80537.40544.65539.913,217
Jan 23, 2024571.15575.00547.00561.10556.215,454

Related Tickers

SHAKTIPUMP.BO Shakti Pumps (India) Limited
1,161.65
-1.46%
 
SIE.DU Siemens AG
208.30
+0.85%
 
SHAKTIPUMP.NS Shakti Pumps (India) Limited
1,164.55
-1.09%
 
SIE.DE Siemens Aktiengesellschaft
208.40
+0.60%
 
ENR.DE Siemens Energy AG
56.46
+2.39%