Price Data Selection & Download
Shantai Industries Share Price All Time Records & Statistics (Nov 2009 - Sep 2026)
1397 daily OHLCV records on BSE from Nov. 2009 to Sept. 2026. For live price, key ratios and fundamentals, see SHANTAI stock price BSE.
Share Price All Time High
₹236.68
April 16, 2010
BSE Exchange
Share Price All Time Low
₹3.83
July 19, 2022
BSE Exchange
Highest Volume Trading Day
160,000
December 16, 2024 • ₹12.19
BSE Exchange
Share Price History Data (Nov 2009 - Sep 2026)
SHANTAI daily open, high, low, close and volume (OHLCV) on BSE — 108 records.
Total Records
108
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-15 | ₹91.16 | ₹91.95 | ₹90.25 | ₹90.25 | 90,722 |
| 2026-09-07 | ₹89.53 | ₹91.33 | ₹89.53 | ₹91.16 | 155,328 |
| 2026-08-31 | ₹90.43 | ₹90.43 | ₹90.43 | ₹90.43 | 6,583 |
| 2026-08-24 | ₹91.34 | ₹91.34 | ₹91.34 | ₹91.34 | 3,482 |
| 2026-08-17 | ₹93.65 | ₹93.65 | ₹92.26 | ₹92.26 | 7,641 |
| 2026-08-10 | ₹93.19 | ₹93.19 | ₹91.35 | ₹93.19 | 51,180 |
| 2026-08-03 | ₹90.45 | ₹92.27 | ₹90.45 | ₹92.27 | 91,869 |
| 2026-07-27 | ₹91.36 | ₹91.36 | ₹91.36 | ₹91.36 | 867 |
| 2026-07-20 | ₹92.28 | ₹92.28 | ₹92.28 | ₹92.28 | 247 |
| 2026-07-13 | ₹93.21 | ₹93.21 | ₹93.21 | ₹93.21 | 2,430 |
| 2026-07-06 | ₹94.15 | ₹94.15 | ₹94.15 | ₹94.15 | 2,067 |
| 2026-06-29 | ₹95.10 | ₹95.10 | ₹95.10 | ₹95.10 | 9,502 |
| 2026-06-22 | ₹96.06 | ₹96.06 | ₹96.06 | ₹96.06 | 5,058 |
| 2026-06-15 | ₹97.03 | ₹97.03 | ₹97.03 | ₹97.03 | 2,735 |
| 2026-06-08 | ₹98.01 | ₹98.01 | ₹98.01 | ₹98.01 | 642 |
| 2026-06-01 | ₹99.00 | ₹99.00 | ₹99.00 | ₹99.00 | 5,349 |
| 2026-05-25 | ₹99.99 | ₹99.99 | ₹99.99 | ₹99.99 | 12,442 |
| 2026-05-18 | ₹100.99 | ₹100.99 | ₹100.99 | ₹100.99 | 51,614 |
| 2026-05-15 | ₹102.01 | ₹102.01 | ₹102.01 | ₹102.01 | 88,435 |
| 2026-05-14 | ₹100.01 | ₹100.01 | ₹100.01 | ₹100.01 | 34,137 |
| 2026-05-13 | ₹98.05 | ₹98.05 | ₹98.05 | ₹98.05 | 4,155 |
| 2026-05-12 | ₹96.13 | ₹96.13 | ₹96.13 | ₹96.13 | 17,899 |
| 2026-05-11 | ₹94.25 | ₹94.25 | ₹94.25 | ₹94.25 | 4,070 |
| 2026-05-08 | ₹92.41 | ₹92.41 | ₹92.41 | ₹92.41 | 3,545 |
| 2026-05-07 | ₹90.60 | ₹90.60 | ₹90.60 | ₹90.60 | 5,828 |
| 2026-05-06 | ₹88.83 | ₹88.83 | ₹88.83 | ₹88.83 | 9,408 |
| 2026-05-05 | ₹87.09 | ₹87.09 | ₹87.09 | ₹87.09 | 15,203 |
| 2026-05-04 | ₹85.39 | ₹85.39 | ₹85.39 | ₹85.39 | 2,521 |
| 2026-04-30 | ₹83.72 | ₹83.72 | ₹83.72 | ₹83.72 | 11,460 |
| 2026-04-29 | ₹82.08 | ₹82.08 | ₹82.08 | ₹82.08 | 2,900 |
| 2026-04-28 | ₹80.48 | ₹80.48 | ₹80.48 | ₹80.48 | 4,323 |
| 2026-04-27 | ₹78.91 | ₹78.91 | ₹78.91 | ₹78.91 | 1,825 |
| 2026-04-24 | ₹77.37 | ₹77.37 | ₹77.37 | ₹77.37 | 1,963 |
| 2026-04-23 | ₹75.86 | ₹75.86 | ₹75.86 | ₹75.86 | 5,296 |
| 2026-04-22 | ₹74.38 | ₹74.38 | ₹74.38 | ₹74.38 | 3,303 |
| 2026-04-21 | ₹72.93 | ₹72.93 | ₹72.93 | ₹72.93 | 952 |
| 2026-04-20 | ₹71.87 | ₹71.87 | ₹71.50 | ₹71.50 | 42,034 |
| 2026-04-17 | ₹70.47 | ₹70.47 | ₹70.47 | ₹70.47 | 1,008 |
| 2026-04-16 | ₹69.09 | ₹69.09 | ₹69.09 | ₹69.09 | 2,184 |
| 2026-04-15 | ₹67.74 | ₹67.74 | ₹67.74 | ₹67.74 | 2,080 |
| 2026-04-13 | ₹66.42 | ₹66.42 | ₹66.42 | ₹66.42 | 31,123 |
| 2026-04-10 | ₹65.12 | ₹65.12 | ₹65.12 | ₹65.12 | 5,688 |
| 2026-04-09 | ₹61.35 | ₹63.85 | ₹61.35 | ₹63.85 | 70,250 |
| 2026-04-08 | ₹62.60 | ₹62.60 | ₹62.60 | ₹62.60 | 2,375 |
| 2026-04-07 | ₹61.38 | ₹61.38 | ₹61.38 | ₹61.38 | 10,786 |
| 2026-04-06 | ₹60.18 | ₹60.18 | ₹60.18 | ₹60.18 | 3,477 |
| 2026-04-02 | ₹59.00 | ₹59.00 | ₹59.00 | ₹59.00 | 407 |
| 2026-04-01 | ₹57.85 | ₹57.85 | ₹57.85 | ₹57.85 | 3,902 |
| 2026-03-30 | ₹56.72 | ₹56.72 | ₹56.72 | ₹56.72 | 2,026 |
| 2026-03-27 | ₹55.61 | ₹55.61 | ₹55.61 | ₹55.61 | 3,481 |
| 2026-03-25 | ₹54.52 | ₹54.52 | ₹54.52 | ₹54.52 | 1,618 |
| 2026-03-24 | ₹53.46 | ₹53.46 | ₹53.46 | ₹53.46 | 3,739 |
| 2026-03-23 | ₹52.42 | ₹52.42 | ₹52.42 | ₹52.42 | 12,574 |
| 2026-03-20 | ₹51.40 | ₹51.40 | ₹51.40 | ₹51.40 | 9,441 |
| 2026-03-19 | ₹50.40 | ₹50.40 | ₹50.40 | ₹50.40 | 6,593 |
| 2026-03-18 | ₹49.42 | ₹49.42 | ₹49.42 | ₹49.42 | 5,432 |
| 2026-03-17 | ₹48.46 | ₹48.46 | ₹48.46 | ₹48.46 | 5,093 |
| 2026-03-16 | ₹47.51 | ₹47.51 | ₹47.51 | ₹47.51 | 46,688 |
| 2026-03-13 | ₹46.58 | ₹46.58 | ₹46.58 | ₹46.58 | 51,494 |
| 2026-03-12 | ₹45.67 | ₹45.67 | ₹45.67 | ₹45.67 | 101 |
| 2026-03-11 | ₹44.78 | ₹44.78 | ₹44.78 | ₹44.78 | 1,870 |
| 2026-03-10 | ₹43.91 | ₹43.91 | ₹43.91 | ₹43.91 | 668 |
| 2026-03-09 | ₹43.05 | ₹43.05 | ₹43.05 | ₹43.05 | 5,977 |
| 2026-03-06 | ₹42.21 | ₹42.21 | ₹42.21 | ₹42.21 | 13,993 |
| 2026-03-05 | ₹41.39 | ₹41.39 | ₹41.39 | ₹41.39 | 1,006 |
| 2026-03-04 | ₹40.58 | ₹40.58 | ₹40.58 | ₹40.58 | 5,233 |
| 2026-03-02 | ₹39.79 | ₹39.79 | ₹39.79 | ₹39.79 | 1,670 |
| 2026-02-27 | ₹39.01 | ₹39.01 | ₹39.01 | ₹39.01 | 104 |
| 2026-02-26 | ₹38.25 | ₹38.25 | ₹38.25 | ₹38.25 | 305 |
| 2026-02-25 | ₹37.50 | ₹37.50 | ₹37.50 | ₹37.50 | 5,590 |
| 2026-02-24 | ₹36.77 | ₹36.77 | ₹36.77 | ₹36.77 | 585 |
| 2026-02-23 | ₹36.05 | ₹36.05 | ₹36.05 | ₹36.05 | 610 |
| 2026-02-20 | ₹35.39 | ₹35.39 | ₹35.35 | ₹35.35 | 774 |
| 2026-02-19 | ₹34.70 | ₹34.70 | ₹34.70 | ₹34.70 | 339 |
| 2026-02-18 | ₹34.02 | ₹34.02 | ₹34.02 | ₹34.02 | 55 |
| 2026-02-17 | ₹33.36 | ₹33.36 | ₹33.36 | ₹33.36 | 350 |
| 2026-02-16 | ₹32.71 | ₹32.71 | ₹32.71 | ₹32.71 | 1,136 |
| 2026-02-13 | ₹32.07 | ₹32.07 | ₹32.07 | ₹32.07 | 685 |
| 2026-02-12 | ₹31.45 | ₹31.45 | ₹31.45 | ₹31.45 | 2,135 |
| 2026-02-11 | ₹30.84 | ₹30.84 | ₹30.84 | ₹30.84 | 2,377 |
| 2026-02-10 | ₹30.24 | ₹30.24 | ₹30.24 | ₹30.24 | 1,977 |
| 2026-02-09 | ₹29.65 | ₹29.65 | ₹29.51 | ₹29.65 | 1,983 |
| 2026-02-06 | ₹29.07 | ₹29.07 | ₹29.07 | ₹29.07 | 6,825 |
| 2026-02-05 | ₹28.50 | ₹28.50 | ₹28.50 | ₹28.50 | 14,419 |
| 2026-02-04 | ₹27.95 | ₹27.95 | ₹27.95 | ₹27.95 | 3,157 |
| 2026-02-03 | ₹27.41 | ₹27.41 | ₹27.41 | ₹27.41 | 3,090 |
| 2026-02-02 | ₹25.84 | ₹26.88 | ₹25.84 | ₹26.88 | 11,105 |
| 2026-02-01 | ₹26.00 | ₹26.58 | ₹24.06 | ₹26.36 | 9,976 |
| 2026-01-30 | ₹25.32 | ₹25.32 | ₹25.20 | ₹25.32 | 5,872 |
| 2026-01-29 | ₹24.12 | ₹24.12 | ₹23.20 | ₹24.12 | 15,199 |
| 2026-01-28 | ₹22.90 | ₹22.98 | ₹20.80 | ₹22.98 | 3,592 |
| 2026-01-27 | ₹21.95 | ₹22.06 | ₹20.02 | ₹21.89 | 7,153 |
| 2026-01-23 | ₹19.51 | ₹21.49 | ₹19.46 | ₹21.01 | 3,572 |
| 2026-01-22 | ₹21.00 | ₹22.45 | ₹20.33 | ₹20.48 | 715 |
| 2026-01-21 | ₹22.50 | ₹22.75 | ₹21.38 | ₹21.39 | 2,637 |
| 2026-01-20 | ₹22.65 | ₹22.73 | ₹20.61 | ₹22.50 | 4,350 |
| 2026-01-19 | ₹20.21 | ₹21.65 | ₹19.59 | ₹21.65 | 4,044 |
| 2026-01-16 | ₹20.60 | ₹20.62 | ₹20.60 | ₹20.62 | 944 |
| 2026-01-14 | ₹18.69 | ₹20.65 | ₹18.69 | ₹19.64 | 10,317 |
| 2026-01-13 | ₹21.72 | ₹21.73 | ₹19.67 | ₹19.67 | 5,461 |
| 2026-01-12 | ₹19.86 | ₹20.90 | ₹19.86 | ₹20.70 | 5,019 |
| 2026-01-09 | ₹23.07 | ₹23.07 | ₹20.90 | ₹20.90 | 8,340 |
| 2026-01-08 | ₹21.99 | ₹21.99 | ₹21.99 | ₹21.99 | 24,165 |
| 2026-01-07 | ₹20.95 | ₹20.95 | ₹20.95 | ₹20.95 | 14,342 |
| 2026-01-06 | ₹19.96 | ₹19.96 | ₹19.96 | ₹19.96 | 5,475 |
| 2026-01-05 | ₹19.00 | ₹19.01 | ₹19.00 | ₹19.01 | 6,057 |
| 2026-01-02 | ₹18.12 | ₹18.12 | ₹18.11 | ₹18.11 | 13,446 |
| 2026-01-01 | ₹17.26 | ₹17.26 | ₹17.26 | ₹17.26 | 15,760 |
Shantai Industries Share Price Performance Analysis (Nov 2009 - Sep 2026)
SHANTAI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+422.89%
₹17.26 → ₹90.25
Year to Date
Price Volatility
50.04%
High Volatility
Year to Date
Average Daily Volume
11,991
Year to Date Average
BSE Exchange
Shantai Industries Share Price History – Frequently Asked Questions
Common questions about SHANTAI historical data and records. Analyse SHANTAI shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Shantai Industries (SHANTAI)?
The all-time high share price of Shantai Industries was ₹236.68 recorded on April 16, 2010 on the BSE exchange.
What is the all-time low share price of Shantai Industries (SHANTAI)?
The all-time low share price of Shantai Industries was ₹3.83 recorded on July 19, 2022 on the BSE exchange.
How can I download SHANTAI historical share price data?
You can download Shantai Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHANTAI shares?
The highest trading volume day for Shantai Industries was 160,000 shares traded on December 16, 2024 on the BSE exchange, with share price at ₹12.19.