Price Data Selection & Download
Shanthi Gears Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse Shanthi Gears ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹743.00
September 10, 2026
NSE Exchange
Share Price All Time Low
₹3.65
January 27, 2003
NSE Exchange
Highest Volume Trading Day
11,921,010
August 24, 2026 • ₹549.00
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
SHANTIGEAR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹681.30 | ₹705.00 | ₹667.35 | ₹700.05 | 90,105 |
| 2026-09-17 | ₹693.00 | ₹708.30 | ₹673.35 | ₹677.60 | 65,634 |
| 2026-09-16 | ₹660.40 | ₹713.00 | ₹645.30 | ₹691.60 | 212,317 |
| 2026-09-15 | ₹714.95 | ₹728.50 | ₹679.25 | ₹679.25 | 102,653 |
| 2026-09-11 | ₹720.00 | ₹733.90 | ₹708.55 | ₹714.95 | 146,091 |
| 2026-09-10 | ₹696.05 | ₹743.00 | ₹689.10 | ₹725.45 | 312,598 |
| 2026-09-09 | ₹711.50 | ₹739.05 | ₹687.50 | ₹707.75 | 936,332 |
| 2026-09-08 | ₹638.85 | ₹704.00 | ₹632.15 | ₹704.00 | 498,009 |
| 2026-09-07 | ₹620.00 | ₹652.00 | ₹606.00 | ₹640.00 | 433,775 |
| 2026-09-04 | ₹600.00 | ₹637.45 | ₹586.85 | ₹621.75 | 1,612,281 |
| 2026-09-03 | ₹529.85 | ₹582.80 | ₹529.85 | ₹582.80 | 617,083 |
| 2026-09-02 | ₹530.00 | ₹535.00 | ₹520.00 | ₹529.85 | 71,215 |
| 2026-09-01 | ₹525.50 | ₹537.00 | ₹521.05 | ₹530.65 | 63,901 |
| 2026-08-31 | ₹520.00 | ₹537.00 | ₹511.00 | ₹525.50 | 188,065 |
| 2026-08-28 | ₹542.05 | ₹542.10 | ₹510.20 | ₹517.75 | 183,487 |
| 2026-08-27 | ₹555.45 | ₹558.95 | ₹533.40 | ₹544.80 | 273,195 |
| 2026-08-26 | ₹557.00 | ₹579.00 | ₹541.25 | ₹561.50 | 1,463,886 |
| 2026-08-25 | ₹539.85 | ₹585.00 | ₹516.10 | ₹557.90 | 1,482,458 |
| 2026-08-24 | ₹508.00 | ₹557.10 | ₹487.00 | ₹549.00 | 11,921,010 |
| 2026-08-21 | ₹395.00 | ₹464.25 | ₹395.00 | ₹464.25 | 1,972,065 |
| 2026-08-20 | ₹388.70 | ₹393.05 | ₹385.50 | ₹386.90 | 23,336 |
| 2026-08-19 | ₹389.30 | ₹391.95 | ₹385.40 | ₹386.65 | 9,323 |
| 2026-08-18 | ₹391.20 | ₹396.30 | ₹384.00 | ₹388.95 | 17,195 |
| 2026-08-17 | ₹402.45 | ₹402.45 | ₹390.00 | ₹393.35 | 16,483 |
| 2026-08-14 | ₹397.20 | ₹400.85 | ₹396.00 | ₹397.45 | 11,521 |
| 2026-08-13 | ₹399.20 | ₹401.40 | ₹390.90 | ₹394.30 | 14,567 |
| 2026-08-12 | ₹401.15 | ₹401.50 | ₹392.80 | ₹399.20 | 11,092 |
| 2026-08-11 | ₹401.80 | ₹407.95 | ₹396.00 | ₹399.40 | 23,689 |
| 2026-08-10 | ₹403.00 | ₹407.55 | ₹398.05 | ₹399.35 | 19,294 |
| 2026-08-07 | ₹411.00 | ₹419.70 | ₹398.00 | ₹401.95 | 20,027 |
| 2026-08-06 | ₹417.40 | ₹417.45 | ₹407.10 | ₹408.20 | 17,592 |
| 2026-08-05 | ₹410.00 | ₹419.95 | ₹409.50 | ₹418.55 | 14,330 |
| 2026-08-04 | ₹415.05 | ₹420.50 | ₹406.30 | ₹409.50 | 15,663 |
| 2026-08-03 | ₹414.80 | ₹421.05 | ₹413.00 | ₹415.00 | 13,852 |
| 2026-07-31 | ₹412.00 | ₹419.60 | ₹410.50 | ₹412.30 | 10,845 |
| 2026-07-30 | ₹414.95 | ₹416.45 | ₹402.05 | ₹411.45 | 20,557 |
| 2026-07-29 | ₹419.60 | ₹421.00 | ₹388.45 | ₹418.85 | 254,533 |
| 2026-07-28 | ₹419.00 | ₹420.60 | ₹415.50 | ₹419.95 | 57,083 |
| 2026-07-27 | ₹423.40 | ₹423.40 | ₹414.30 | ₹416.60 | 59,845 |
| 2026-07-24 | ₹416.10 | ₹424.55 | ₹412.60 | ₹420.00 | 22,825 |
| 2026-07-23 | ₹412.85 | ₹418.45 | ₹409.10 | ₹415.25 | 14,503 |
| 2026-07-22 | ₹421.50 | ₹421.50 | ₹408.00 | ₹413.30 | 15,752 |
| 2026-07-21 | ₹422.60 | ₹424.00 | ₹418.15 | ₹419.85 | 8,439 |
| 2026-07-20 | ₹422.00 | ₹431.00 | ₹419.40 | ₹420.75 | 24,615 |
| 2026-07-17 | ₹434.35 | ₹437.30 | ₹421.10 | ₹423.60 | 16,131 |
| 2026-07-16 | ₹440.10 | ₹441.75 | ₹430.20 | ₹433.90 | 10,674 |
| 2026-07-15 | ₹440.15 | ₹443.85 | ₹436.00 | ₹438.60 | 7,693 |
| 2026-07-14 | ₹438.30 | ₹446.05 | ₹437.15 | ₹440.15 | 5,796 |
| 2026-07-13 | ₹444.00 | ₹446.95 | ₹441.15 | ₹443.50 | 3,495 |
| 2026-07-10 | ₹445.80 | ₹445.80 | ₹436.15 | ₹442.60 | 11,786 |
| 2026-07-09 | ₹442.00 | ₹450.50 | ₹437.50 | ₹442.00 | 16,673 |
| 2026-07-08 | ₹444.50 | ₹446.95 | ₹438.75 | ₹440.20 | 8,092 |
| 2026-07-07 | ₹444.00 | ₹458.90 | ₹438.70 | ₹444.05 | 19,810 |
| 2026-07-06 | ₹444.00 | ₹462.45 | ₹441.15 | ₹447.05 | 15,156 |
| 2026-07-03 | ₹449.50 | ₹460.00 | ₹440.30 | ₹444.35 | 14,487 |
| 2026-07-02 | ₹451.20 | ₹457.90 | ₹441.55 | ₹447.70 | 11,389 |
| 2026-07-01 | ₹442.00 | ₹454.00 | ₹442.00 | ₹450.75 | 6,279 |
| 2026-06-30 | ₹440.00 | ₹447.30 | ₹440.00 | ₹443.85 | 10,569 |
| 2026-06-29 | ₹438.00 | ₹444.85 | ₹438.00 | ₹440.45 | 16,905 |
| 2026-06-25 | ₹445.80 | ₹452.95 | ₹440.00 | ₹441.20 | 20,767 |
| 2026-06-24 | ₹449.35 | ₹451.95 | ₹444.00 | ₹445.80 | 10,465 |
| 2026-06-23 | ₹451.35 | ₹458.00 | ₹446.90 | ₹449.35 | 37,120 |
| 2026-06-22 | ₹452.85 | ₹458.00 | ₹443.00 | ₹446.90 | 34,801 |
| 2026-06-19 | ₹451.85 | ₹459.00 | ₹450.00 | ₹450.60 | 25,914 |
| 2026-06-18 | ₹451.90 | ₹458.65 | ₹450.35 | ₹451.80 | 10,216 |
| 2026-06-17 | ₹451.15 | ₹462.80 | ₹449.05 | ₹452.30 | 30,288 |
| 2026-06-16 | ₹446.15 | ₹456.95 | ₹444.65 | ₹451.90 | 14,800 |
| 2026-06-15 | ₹450.00 | ₹451.00 | ₹442.00 | ₹447.35 | 11,466 |
| 2026-06-12 | ₹440.45 | ₹443.00 | ₹440.00 | ₹441.25 | 12,424 |
| 2026-06-11 | ₹440.10 | ₹441.95 | ₹440.00 | ₹440.25 | 4,187 |
| 2026-06-10 | ₹441.05 | ₹442.75 | ₹440.00 | ₹440.05 | 5,551 |
| 2026-06-09 | ₹440.30 | ₹444.05 | ₹440.00 | ₹441.05 | 4,089 |
| 2026-06-08 | ₹441.15 | ₹444.85 | ₹440.00 | ₹440.30 | 11,308 |
| 2026-06-05 | ₹441.50 | ₹444.95 | ₹440.35 | ₹441.15 | 4,684 |
| 2026-06-04 | ₹440.45 | ₹443.80 | ₹440.00 | ₹441.00 | 13,364 |
| 2026-06-03 | ₹440.25 | ₹444.05 | ₹440.05 | ₹442.50 | 7,990 |
| 2026-06-02 | ₹440.60 | ₹446.25 | ₹440.00 | ₹440.25 | 8,780 |
| 2026-06-01 | ₹440.00 | ₹448.00 | ₹440.00 | ₹440.15 | 9,483 |
| 2026-05-29 | ₹444.00 | ₹445.15 | ₹439.75 | ₹440.55 | 24,476 |
| 2026-05-27 | ₹443.90 | ₹453.45 | ₹439.75 | ₹445.15 | 28,861 |
| 2026-05-26 | ₹440.05 | ₹444.40 | ₹440.05 | ₹441.10 | 7,827 |
| 2026-05-25 | ₹440.70 | ₹443.50 | ₹440.00 | ₹441.60 | 8,174 |
| 2026-05-22 | ₹444.70 | ₹445.45 | ₹440.00 | ₹440.70 | 8,345 |
| 2026-05-21 | ₹441.00 | ₹445.25 | ₹441.00 | ₹442.15 | 5,959 |
| 2026-05-20 | ₹440.00 | ₹447.50 | ₹440.00 | ₹442.75 | 8,984 |
| 2026-05-19 | ₹440.40 | ₹443.90 | ₹440.30 | ₹442.30 | 3,423 |
| 2026-05-18 | ₹440.00 | ₹443.95 | ₹439.95 | ₹440.40 | 8,051 |
| 2026-05-15 | ₹442.25 | ₹445.90 | ₹440.05 | ₹442.00 | 8,677 |
| 2026-05-14 | ₹444.90 | ₹450.50 | ₹440.25 | ₹442.85 | 8,021 |
| 2026-05-13 | ₹440.05 | ₹447.30 | ₹440.05 | ₹442.35 | 7,504 |
| 2026-05-12 | ₹452.90 | ₹452.90 | ₹439.75 | ₹441.50 | 19,894 |
| 2026-05-11 | ₹465.50 | ₹465.50 | ₹450.05 | ₹453.55 | 15,313 |
| 2026-05-08 | ₹459.15 | ₹465.95 | ₹457.05 | ₹462.70 | 8,721 |
| 2026-05-07 | ₹471.00 | ₹471.00 | ₹455.00 | ₹461.00 | 25,311 |
| 2026-05-06 | ₹463.00 | ₹467.05 | ₹455.55 | ₹465.30 | 14,729 |
| 2026-05-05 | ₹485.05 | ₹490.00 | ₹450.00 | ₹462.15 | 125,602 |
| 2026-05-04 | ₹482.00 | ₹485.00 | ₹477.00 | ₹484.10 | 14,814 |
| 2026-04-30 | ₹469.85 | ₹482.00 | ₹469.55 | ₹480.85 | 9,109 |
| 2026-04-29 | ₹475.70 | ₹482.00 | ₹473.05 | ₹477.00 | 4,804 |
| 2026-04-28 | ₹482.30 | ₹484.00 | ₹473.35 | ₹475.80 | 8,063 |
| 2026-04-27 | ₹470.70 | ₹483.90 | ₹470.70 | ₹478.50 | 10,743 |
| 2026-04-24 | ₹472.80 | ₹485.00 | ₹466.95 | ₹469.25 | 7,822 |
| 2026-04-23 | ₹475.00 | ₹484.00 | ₹473.95 | ₹477.50 | 10,225 |
| 2026-04-22 | ₹468.70 | ₹475.00 | ₹468.55 | ₹473.95 | 8,030 |
| 2026-04-21 | ₹472.45 | ₹474.90 | ₹468.05 | ₹469.50 | 6,054 |
| 2026-04-20 | ₹469.45 | ₹476.70 | ₹462.00 | ₹466.70 | 9,441 |
| 2026-04-17 | ₹478.60 | ₹483.95 | ₹471.00 | ₹472.30 | 15,087 |
| 2026-04-16 | ₹478.40 | ₹489.25 | ₹478.00 | ₹478.60 | 7,372 |
| 2026-04-15 | ₹469.00 | ₹480.65 | ₹469.00 | ₹478.40 | 16,558 |
| 2026-04-13 | ₹466.95 | ₹471.20 | ₹454.05 | ₹466.50 | 12,604 |
| 2026-04-10 | ₹462.20 | ₹467.90 | ₹460.85 | ₹461.95 | 6,975 |
| 2026-04-09 | ₹461.50 | ₹467.80 | ₹458.00 | ₹462.15 | 6,121 |
| 2026-04-08 | ₹475.00 | ₹475.00 | ₹457.05 | ₹458.75 | 12,803 |
| 2026-04-07 | ₹457.05 | ₹458.00 | ₹449.05 | ₹457.05 | 15,685 |
| 2026-04-06 | ₹449.00 | ₹458.00 | ₹443.05 | ₹457.05 | 14,870 |
| 2026-04-02 | ₹430.95 | ₹449.00 | ₹429.05 | ₹446.30 | 11,872 |
| 2026-04-01 | ₹434.70 | ₹448.75 | ₹434.70 | ₹439.95 | 11,161 |
| 2026-03-30 | ₹430.00 | ₹434.90 | ₹420.10 | ₹431.30 | 31,916 |
| 2026-03-27 | ₹430.00 | ₹437.00 | ₹427.50 | ₹430.45 | 31,112 |
| 2026-03-25 | ₹436.40 | ₹439.00 | ₹432.05 | ₹435.15 | 18,222 |
| 2026-03-24 | ₹440.60 | ₹442.45 | ₹433.00 | ₹433.95 | 23,746 |
| 2026-03-23 | ₹440.00 | ₹443.45 | ₹430.00 | ₹435.50 | 34,091 |
| 2026-03-20 | ₹443.95 | ₹450.45 | ₹438.05 | ₹440.40 | 16,615 |
| 2026-03-19 | ₹441.00 | ₹449.35 | ₹440.00 | ₹440.25 | 9,588 |
| 2026-03-18 | ₹444.00 | ₹454.30 | ₹441.55 | ₹450.35 | 54,203 |
| 2026-03-17 | ₹447.00 | ₹458.95 | ₹441.00 | ₹443.75 | 15,705 |
| 2026-03-16 | ₹450.00 | ₹452.05 | ₹444.00 | ₹448.45 | 18,570 |
| 2026-03-13 | ₹475.75 | ₹475.75 | ₹450.50 | ₹452.10 | 26,444 |
| 2026-03-12 | ₹464.00 | ₹495.00 | ₹457.05 | ₹478.30 | 53,427 |
| 2026-03-11 | ₹447.60 | ₹470.00 | ₹445.05 | ₹465.45 | 30,385 |
| 2026-03-10 | ₹443.50 | ₹453.60 | ₹440.00 | ₹450.10 | 10,026 |
| 2026-03-09 | ₹435.00 | ₹453.50 | ₹431.15 | ₹443.50 | 23,171 |
| 2026-03-06 | ₹442.30 | ₹446.00 | ₹437.00 | ₹440.30 | 5,504 |
| 2026-03-05 | ₹444.00 | ₹445.00 | ₹437.60 | ₹443.40 | 10,443 |
| 2026-03-04 | ₹440.10 | ₹447.60 | ₹435.00 | ₹440.25 | 16,731 |
| 2026-03-02 | ₹449.50 | ₹452.45 | ₹449.50 | ₹450.85 | 27,020 |
| 2026-02-27 | ₹450.00 | ₹452.70 | ₹450.00 | ₹450.10 | 4,970 |
| 2026-02-26 | ₹453.50 | ₹453.50 | ₹450.00 | ₹450.05 | 4,944 |
| 2026-02-25 | ₹451.70 | ₹451.70 | ₹449.50 | ₹450.60 | 11,197 |
| 2026-02-24 | ₹451.40 | ₹452.10 | ₹449.75 | ₹450.70 | 5,865 |
| 2026-02-23 | ₹450.55 | ₹453.95 | ₹450.00 | ₹450.95 | 5,587 |
| 2026-02-20 | ₹450.05 | ₹453.00 | ₹450.00 | ₹450.10 | 6,414 |
| 2026-02-19 | ₹451.00 | ₹457.00 | ₹450.00 | ₹451.85 | 12,743 |
| 2026-02-18 | ₹452.30 | ₹455.00 | ₹449.50 | ₹450.55 | 14,097 |
| 2026-02-17 | ₹450.85 | ₹457.00 | ₹450.85 | ₹452.30 | 35,633 |
| 2026-02-16 | ₹453.60 | ₹456.95 | ₹450.05 | ₹452.65 | 5,539 |
| 2026-02-13 | ₹460.20 | ₹462.05 | ₹451.25 | ₹453.60 | 8,713 |
| 2026-02-12 | ₹470.25 | ₹475.00 | ₹463.00 | ₹467.25 | 14,497 |
| 2026-02-11 | ₹454.45 | ₹478.00 | ₹450.10 | ₹470.25 | 37,513 |
| 2026-02-10 | ₹453.70 | ₹456.85 | ₹451.00 | ₹452.50 | 12,322 |
| 2026-02-09 | ₹453.85 | ₹457.75 | ₹450.00 | ₹453.60 | 7,323 |
| 2026-02-06 | ₹455.55 | ₹457.00 | ₹450.50 | ₹453.85 | 6,755 |
| 2026-02-05 | ₹453.75 | ₹455.10 | ₹450.00 | ₹453.25 | 6,727 |
| 2026-02-04 | ₹453.00 | ₹456.75 | ₹450.30 | ₹452.90 | 8,440 |
| 2026-02-03 | ₹457.10 | ₹463.00 | ₹450.00 | ₹451.90 | 20,333 |
| 2026-02-02 | ₹450.00 | ₹457.80 | ₹449.95 | ₹454.25 | 7,233 |
| 2026-02-01 | ₹451.00 | ₹465.90 | ₹450.00 | ₹450.05 | 7,583 |
| 2026-01-30 | ₹452.00 | ₹459.85 | ₹450.00 | ₹451.60 | 13,575 |
| 2026-01-29 | ₹454.75 | ₹457.95 | ₹450.10 | ₹452.95 | 13,611 |
| 2026-01-28 | ₹440.10 | ₹463.00 | ₹440.10 | ₹457.05 | 20,597 |
| 2026-01-27 | ₹451.00 | ₹454.95 | ₹434.15 | ₹442.75 | 36,163 |
| 2026-01-23 | ₹464.80 | ₹464.80 | ₹447.50 | ₹450.05 | 248,129 |
| 2026-01-22 | ₹418.10 | ₹493.40 | ₹395.00 | ₹473.95 | 504,819 |
| 2026-01-21 | ₹414.00 | ₹422.95 | ₹410.00 | ₹414.90 | 25,940 |
| 2026-01-20 | ₹414.05 | ₹430.85 | ₹413.00 | ₹418.50 | 29,800 |
| 2026-01-19 | ₹407.20 | ₹423.65 | ₹405.00 | ₹417.30 | 21,737 |
| 2026-01-16 | ₹415.65 | ₹420.05 | ₹403.00 | ₹407.20 | 34,911 |
| 2026-01-14 | ₹418.00 | ₹424.60 | ₹412.30 | ₹415.05 | 17,719 |
| 2026-01-13 | ₹420.00 | ₹428.15 | ₹415.00 | ₹419.40 | 16,718 |
| 2026-01-12 | ₹440.00 | ₹443.35 | ₹421.05 | ₹422.45 | 24,100 |
| 2026-01-09 | ₹451.00 | ₹451.65 | ₹440.60 | ₹443.40 | 9,805 |
| 2026-01-08 | ₹450.00 | ₹459.00 | ₹448.10 | ₹455.80 | 6,909 |
| 2026-01-07 | ₹448.10 | ₹457.90 | ₹448.10 | ₹452.85 | 8,897 |
| 2026-01-06 | ₹464.00 | ₹466.30 | ₹447.05 | ₹451.90 | 19,960 |
| 2026-01-05 | ₹464.20 | ₹470.60 | ₹464.20 | ₹467.90 | 5,444 |
| 2026-01-02 | ₹463.00 | ₹472.00 | ₹462.00 | ₹468.95 | 13,816 |
| 2026-01-01 | ₹470.80 | ₹473.25 | ₹462.05 | ₹465.25 | 8,461 |
Shanthi Gears Share Price Performance Analysis (Jan 2003 - Sep 2026)
SHANTIGEAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+50.47%
₹465.25 → ₹700.05
Year to Date
Price Volatility
13.62%
Low Volatility
Year to Date
Average Daily Volume
147,776
Year to Date Average
NSE Exchange
Shanthi Gears Share Price History – Frequently Asked Questions
Common questions about SHANTIGEAR historical data and records. Review Shanthi Gears P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Shanthi Gears (SHANTIGEAR)?
The all-time high share price of Shanthi Gears was ₹743.0 recorded on September 10, 2026 on the NSE exchange.
What is the all-time low share price of Shanthi Gears (SHANTIGEAR)?
The all-time low share price of Shanthi Gears was ₹3.65 recorded on January 27, 2003 on the NSE exchange.
How can I download SHANTIGEAR historical share price data?
You can download Shanthi Gears 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 SHANTIGEAR shares?
The highest trading volume day for Shanthi Gears was 11,921,010 shares traded on August 24, 2026 on the NSE exchange, with share price at ₹549.0.