Shanthi Gears share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Shanthi Gears		MCap (aprox) 3364.2 Crores	Symbol : SHANTIGEAR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.1%	-5.8%	0.4%	-1.9%	-6.0%	-9.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	442.15	-0.6	5.96k	-0.1%
20-05-26	Wed	442.75	0.45	8.98k	0.1%	Data Update : 8 PM
19-05-26	Tue	442.3	1.9	3.42k	0.4%	21-05-26 : 442.15
18-05-26	Mon	440.4	-1.6	8.05k	-0.4%
15-05-26	Fri	442	-0.85	8.68k	-0.2%	Compared to  :  12-05-26 441.5
14-05-26	Thu	442.85	0.5	8.02k	0.1%
13-05-26	Wed	442.35	0.85	7.5k	0.2%	7 Days %
12-05-26	Tue	441.5	-12.05	19.89k	-2.7%	0.1%
11-05-26	Mon	453.55	-9.15	15.31k	-2.0%
08-05-26	Fri	462.7	1.7	8.72k	0.4%	Compared to  :  21-04-26 469.5
07-05-26	Thu	461	-4.3	25.31k	-0.9%
06-05-26	Wed	465.3	3.15	14.73k	0.7%	1 Month %
05-05-26	Tue	462.15	-21.95	125.6k	-4.5%	-5.8%
04-05-26	Mon	484.1	3.25	14.81k	0.7%	.
30-04-26	Thu	480.85	3.85	9.11k	0.8%	Compared to  :  20-03-26 440.4
29-04-26	Wed	477	1.2	4.8k	0.3%
28-04-26	Tue	475.8	-2.7	8.06k	-0.6%	2 Months %
27-04-26	Mon	478.5	9.25	10.74k	2.0%	0.4%
24-04-26	Fri	469.25	-8.25	7.82k	-1.7%
23-04-26	Thu	477.5	3.55	10.23k	0.7%	Compared to  :  20-02-26 450.55
22-04-26	Wed	473.95	4.45	8.03k	0.9%
21-04-26	Tue	469.5	2.8	6.05k	0.6%	3 Months %
20-04-26	Mon	466.7	-5.6	9.44k	-1.2%	-1.9%
17-04-26	Fri	472.3	-6.3	15.09k	-1.3%
16-04-26	Thu	478.6	0.2	7.37k	0.0%	Compared to  :  21-11-25 470.15
15-04-26	Wed	478.4	11.9	16.56k	2.6%
13-04-26	Mon	466.5	4.55	12.6k	1.0%	6 Months %
10-04-26	Fri	461.95	-0.2	6.98k	0.0%	-6.0%
09-04-26	Thu	462.15	3.4	6.12k	0.7%
08-04-26	Wed	458.75	1.7	12.8k	0.4%	Compared to  :  21-05-25 489.4
07-04-26	Tue	457.05	0	15.69k	0.0%
06-04-26	Mon	457.05	10.75	14.87k	2.4%	1 year %
02-04-26	Thu	446.3	6.35	11.87k	1.4%	-9.7%
01-04-26	Wed	439.95	8.65	11.16k	2.0%
30-03-26	Mon	431.3	0.85	31.92k	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	430.45	-4.7	31.11k	-1.1%
25-03-26	Wed	435.15	1.2	18.22k	0.3%
24-03-26	Tue	433.95	-1.55	23.75k	-0.4%
23-03-26	Mon	435.5	-4.9	34.09k	-1.1%
20-03-26	Fri	440.4	0.15	16.62k	0.0%
19-03-26	Thu	440.25	-10.1	9.59k	-2.2%
18-03-26	Wed	450.35	-0.25	54.2k	1.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	450.6	-0.1	11.2k	0.0%
26-02-26	Thu	450.7	-0.25	5.87k	-0.1%
25-02-26	Wed	450.95	0.85	5.59k	0.2%
24-02-26	Tue	450.1	-1.75	6.41k	-0.4%
23-02-26	Mon	451.85	1.3	12.74k	0.3%
20-02-26	Fri	450.55	-1.75	14.1k	-0.4%
19-02-26	Thu	452.3	-0.35	35.63k	-0.1%
18-02-26	Wed	452.65	-0.95	5.54k	-0.2%
17-02-26	Tue	453.6	-13.65	8.71k	-2.9%
16-02-26	Mon	467.25	-3	14.5k	-0.6%
13-02-26	Fri	470.25	17.75	37.51k	3.9%
12-02-26	Thu	452.5	-1.1	12.32k	-0.2%
11-02-26	Wed	453.6	-0.25	7.32k	-0.1%
10-02-26	Tue	453.85	0.6	6.76k	0.1%
09-02-26	Mon	453.25	0.35	6.73k	0.1%
06-02-26	Fri	452.9	1	8.44k	0.2%
05-02-26	Thu	451.9	-2.35	20.33k	-0.5%
04-02-26	Wed	454.25	4.2	7.23k	0.9%
03-02-26	Tue	450.05	-1.55	7.58k	-0.3%
02-02-26	Mon	451.6	-1.35	13.58k	-0.3%
01-02-26	Sun	452.95	-4.1	13.61k	-0.9%
30-01-26	Fri	457.05	14.3	20.6k	3.2%
29-01-26	Thu	442.75	-7.3	36.16k	-1.6%
28-01-26	Wed	450.05	-23.9	248.13k	-5.0%
27-01-26	Tue	473.95	59.05	504.82k	14.2%
23-01-26	Fri	414.9	-3.6	25.94k	-0.9%
22-01-26	Thu	418.5	1.2	29.8k	0.3%
21-01-26	Wed	417.3	10.1	21.74k	2.5%
20-01-26	Tue	407.2	-7.85	34.91k	-1.9%
19-01-26	Mon	415.05	-4.35	17.72k	-1.0%
16-01-26	Fri	419.4	-3.05	16.72k	-0.7%
14-01-26	Wed	422.45	-20.95	24.1k	-4.7%
13-01-26	Tue	443.4	-12.4	9.81k	-2.7%
12-01-26	Mon	455.8	2.95	6.91k	0.7%
09-01-26	Fri	452.85	0.95	8.9k	0.2%
08-01-26	Thu	451.9	-16	19.96k	-3.4%
07-01-26	Wed	467.9	-1.05	5.44k	-0.2%
06-01-26	Tue	468.95	3.7	13.82k	0.8%
05-01-26	Mon	465.25	-5.3	8.46k	-1.1%
02-01-26	Fri	470.55	0.6	7.21k	0.1%
01-01-26	Thu	469.95	-1.55	11.64k	-0.3%
31-12-25	Wed	471.5	1.25	9.89k	0.3%
30-12-25	Tue	470.25	0.05	4.97k	0.0%
29-12-25	Mon	470.2	-0.75	7.78k	-0.2%
26-12-25	Fri	470.95	0.15	5.4k	0.0%
24-12-25	Wed	470.8	-0.7	10.99k	-0.1%
23-12-25	Tue	471.5	-0.25	9.55k	-0.1%
22-12-25	Mon	471.75	-1.3	10.58k	-0.3%
19-12-25	Fri	473.05	0.35	20.64k	0.1%
18-12-25	Thu	472.7	1.9	14.62k	0.4%
17-12-25	Wed	470.8	0.35	8.52k	0.1%
16-12-25	Tue	470.45	-0.15	7.15k	0.0%
15-12-25	Mon	470.6	0.55	11.93k	0.1%
12-12-25	Fri	470.05	-0.4	16.21k	-0.1%
11-12-25	Thu	470.45	0.3	21.79k	0.1%
10-12-25	Wed	470.15	0.1	14.55k	0.0%
09-12-25	Tue	470.05	-1.35	23.03k	-0.3%
08-12-25	Mon	471.4	0.35	18.74k	0.1%
05-12-25	Fri	471.05	0.95	10.49k	0.2%
04-12-25	Thu	470.1	-0.6	48.68k	-0.1%
03-12-25	Wed	470.7	-3.3	14.68k	-0.7%
02-12-25	Tue	474	3.8	19.15k	0.8%
01-12-25	Mon	470.2	-0.05	28.93k	0.0%
28-11-25	Fri	470.25	0.15	13.1k	0.0%
27-11-25	Thu	470.1	-0.35	11.07k	-0.1%
26-11-25	Wed	470.45	-3.15	25.76k	-0.7%
25-11-25	Tue	473.6	1.95	28.17k	0.4%
24-11-25	Mon	471.65	1.5	225.4k	0.3%
21-11-25	Fri	470.15	0.1	14.61k	0.0%
20-11-25	Thu	470.05	-0.45	52.36k	-0.1%
19-11-25	Wed	470.5	-0.5	43.88k	-0.1%
18-11-25	Tue	471	-5.6	19.61k	-1.2%
17-11-25	Mon	476.6	-14.2	30.96k	-2.9%
14-11-25	Fri	490.8	8.9	29.19k	1.8%
13-11-25	Thu	481.9	-2.6	12.26k	-0.5%
12-11-25	Wed	484.5	6.85	23.99k	1.4%
11-11-25	Tue	477.65	2.9	55.98k	0.6%
10-11-25	Mon	474.75	4.35	59.78k	0.9%
07-11-25	Fri	470.4	-8.9	41.75k	-1.9%
06-11-25	Thu	479.3	-11.45	38.76k	-2.3%
04-11-25	Tue	490.75	-4.7	18.72k	-0.9%
03-11-25	Mon	495.45	-3	15.24k	-0.6%
31-10-25	Fri	498.45	-2.55	24.6k	-0.5%
30-10-25	Thu	501	-2.3	23.97k	-0.5%
29-10-25	Wed	503.3	-20	54k	-3.8%
28-10-25	Tue	523.3	-3.55	287.05k	-0.7%
27-10-25	Mon	526.85	-13.65	28.17k	-2.5%
24-10-25	Fri	540.5	13.9	45.95k	2.6%
23-10-25	Thu	526.6	14.7	591.97k	2.9%
21-10-25	Tue	511.9	-1.95	6.35k	-0.4%
20-10-25	Mon	513.85	1.9	14.34k	0.4%
17-10-25	Fri	511.95	3.3	6.75k	0.6%
16-10-25	Thu	508.65	-8.5	50.95k	-1.6%
15-10-25	Wed	517.15	-7.05	12.83k	-1.3%
14-10-25	Tue	524.2	4.35	14.06k	0.8%
13-10-25	Mon	519.85	-5.15	14.68k	-1.0%
10-10-25	Fri	525	-13.15	19.36k	-2.4%
09-10-25	Thu	538.15	23.9	43.89k	4.6%
08-10-25	Wed	514.25	-9.6	51.36k	-1.8%
07-10-25	Tue	523.85	-0.6	12.09k	-0.1%
06-10-25	Mon	524.45	5.15	12.55k	1.0%
03-10-25	Fri	519.3	-5.65	40.41k	-1.1%
01-10-25	Wed	524.95	-3.45	20.59k	-0.7%
30-09-25	Tue	528.4	-17.05	21.93k	-3.1%
29-09-25	Mon	545.45	-6.75	14.61k	-1.2%
26-09-25	Fri	552.2	-3.65	77.53k	-0.7%
25-09-25	Thu	555.85	1.45	29.13k	0.3%
24-09-25	Wed	554.4	-0.95	13.7k	-0.2%
23-09-25	Tue	555.35	-7.6	20.04k	-1.4%
22-09-25	Mon	562.95	7.5	32.36k	1.4%
19-09-25	Fri	555.45	4.5	32.69k	0.8%
18-09-25	Thu	550.95	-1.1	26.42k	-0.2%
17-09-25	Wed	552.05	-7	33.61k	-1.3%
16-09-25	Tue	559.05	-1.5	23.94k	-0.3%
15-09-25	Mon	560.55	-1.35	22.17k	-0.2%
12-09-25	Fri	561.9	-22.5	86.43k	-3.9%
11-09-25	Thu	584.4	1.5	24.67k	0.3%
10-09-25	Wed	582.9	15.4	24.67k	2.7%
09-09-25	Tue	567.5	-0.75	22.49k	-0.1%
08-09-25	Mon	568.25	-5.2	25.45k	-0.9%
05-09-25	Fri	573.45	12.85	40.48k	2.3%
04-09-25	Thu	560.6	-0.15	16.47k	0.0%
03-09-25	Wed	560.75	1.45	26.28k	0.3%
02-09-25	Tue	559.3	8.95	27.66k	1.6%
01-09-25	Mon	550.35	-2.45	19.31k	-0.4%
29-08-25	Fri	552.8	-8.7	28.22k	-1.5%
28-08-25	Thu	561.5	-8.85	34.98k	-1.6%
26-08-25	Tue	570.35	-21.95	33.99k	-3.7%
25-08-25	Mon	592.3	12.4	80.32k	2.1%
22-08-25	Fri	579.9	10.8	50.83k	1.9%
21-08-25	Thu	569.1	18.45	78.24k	3.4%
20-08-25	Wed	550.65	0.3	49.79k	0.1%
19-08-25	Tue	550.35	-2.4	51.27k	-0.4%
18-08-25	Mon	552.75	0.2	59.73k	0.0%
14-08-25	Thu	552.55	2.55	38.6k	0.5%
13-08-25	Wed	550	-3.75	49.06k	-0.7%
12-08-25	Tue	553.75	13.1	69.9k	2.4%
11-08-25	Mon	540.65	15.25	74.91k	2.9%
08-08-25	Fri	525.4	-17.45	34.12k	-3.2%
07-08-25	Thu	542.85	2.95	22.36k	0.5%
06-08-25	Wed	539.9	9.75	37.3k	1.8%
05-08-25	Tue	530.15	-24.75	71.84k	-4.5%
04-08-25	Mon	554.9	3.1	87.81k	0.6%
01-08-25	Fri	551.8	-32.55	288.16k	-5.6%
31-07-25	Thu	584.35	22	84.46k	3.9%
30-07-25	Wed	562.35	-16.5	116.1k	-2.9%
29-07-25	Tue	578.85	-24.1	133.5k	-4.0%
28-07-25	Mon	602.95	22.55	561.65k	3.9%
25-07-25	Fri	580.4	19.85	476.01k	3.5%
24-07-25	Thu	560.55	27.55	402.87k	5.2%
23-07-25	Wed	533	16.1	55.39k	3.1%
22-07-25	Tue	516.9	-15.1	46.4k	-2.8%
21-07-25	Mon	532	1.9	35.74k	0.4%
18-07-25	Fri	530.1	13.1	75.86k	2.5%
17-07-25	Thu	517	7.95	19.78k	1.6%
16-07-25	Wed	509.05	-9.9	25.79k	-1.9%
15-07-25	Tue	518.95	9.9	53.56k	1.9%
14-07-25	Mon	509.05	-1.2	44.49k	-0.2%
11-07-25	Fri	510.25	13.95	77.82k	2.8%
10-07-25	Thu	496.3	-7.1	31.02k	-1.4%
09-07-25	Wed	499.85	-3.55	29.53k	-0.7%
08-07-25	Tue	506.95	2.1	42.12k	0.4%
07-07-25	Mon	504.85	-9.25	74.75k	-1.8%
04-07-25	Fri	514.1	19.95	204.78k	4.0%
03-07-25	Thu	494.15	2.55	39.99k	0.5%
02-07-25	Wed	491.6	-0.55	43.63k	-0.1%
01-07-25	Tue	492.15	-2.55	22.81k	-0.5%
30-06-25	Mon	494.7	-5.9	35.76k	-1.2%
27-06-25	Fri	500.6	4.75	43.39k	1.0%
26-06-25	Thu	495.85	3.45	40.8k	0.7%
25-06-25	Wed	492.4	-5.2	28.75k	-1.0%
24-06-25	Tue	497.6	-2.6	23.78k	-0.5%
23-06-25	Mon	500.2	-13.5	46.44k	-2.6%
20-06-25	Fri	513.7	-16.55	51.99k	-3.1%
19-06-25	Thu	530.25	-6.95	77.42k	-1.3%
18-06-25	Wed	537.2	5.85	114.57k	1.1%
17-06-25	Tue	531.35	8.4	158.49k	1.6%
16-06-25	Mon	522.95	11.95	69.86k	2.3%
13-06-25	Fri	511	-8.95	31.15k	-1.7%
12-06-25	Thu	519.95	5.6	31.26k	1.1%
11-06-25	Wed	514.35	6.2	45.44k	1.2%
10-06-25	Tue	508.15	2.05	29.1k	0.4%
09-06-25	Mon	506.1	3.85	63.26k	0.8%
06-06-25	Fri	502.25	15.2	70.2k	3.1%
05-06-25	Thu	487.05	-3.5	22.85k	-0.7%
04-06-25	Wed	490.55	-4.8	18.43k	-1.0%
03-06-25	Tue	495.35	-7.3	40.26k	-1.5%
02-06-25	Mon	502.65	9.8	47.44k	2.0%
30-05-25	Fri	492.85	12.8	29.52k	2.7%
29-05-25	Thu	480.05	-2.05	35.65k	-0.4%
28-05-25	Wed	482.1	-2.5	22.44k	-0.5%
27-05-25	Tue	484.6	-1.4	26.59k	-0.3%
26-05-25	Mon	486	-0.4	19.08k	-0.1%
23-05-25	Fri	486.4	-1.45	7.81k	-0.3%
22-05-25	Thu	487.85	-1.55	12.21k	-0.3%
21-05-25	Wed	489.4	-0.45	30.41k	-0.1%
20-05-25	Tue	489.85	-7.8	35.84k	-1.6%