Shanthi Gears Ltd (SHNT)

SHNT
🏛️ Indien →
519.30
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 148.95 148.95 146.45 147.85 0.0M
2021-12-30 149.00 149.50 146.95 147.80 0.0M
2021-12-29 146.65 148.00 145.25 147.50 0.0M
2021-12-28 148.00 148.00 144.65 146.65 0.0M
2021-12-27 145.10 146.20 143.05 145.10 0.0M
2021-12-24 148.50 148.50 143.30 145.00 0.0M
2021-12-23 145.90 148.90 145.00 147.95 0.0M
2021-12-22 143.90 145.50 143.00 144.95 0.0M
2021-12-21 141.30 145.95 140.90 141.90 0.1M
2021-12-20 150.50 150.50 140.25 141.90 0.1M
2021-12-17 155.90 155.90 148.00 150.20 0.1M
2021-12-16 156.75 159.40 153.65 154.55 0.1M
2021-12-15 157.50 161.45 155.50 156.55 0.1M
2021-12-14 161.65 161.75 156.95 157.65 0.1M
2021-12-13 162.90 163.75 158.40 161.80 0.2M
2021-12-10 150.65 164.90 149.30 160.90 0.4M
2021-12-09 155.50 155.50 149.20 150.00 0.0M
2021-12-08 148.20 155.00 145.10 151.30 0.1M
2021-12-07 150.00 150.00 146.60 147.75 0.0M
2021-12-06 150.05 152.95 145.35 147.20 0.0M
2021-12-03 153.90 153.90 148.50 149.10 0.0M
2021-12-02 148.20 152.80 148.00 151.95 0.0M
2021-12-01 147.20 150.90 146.10 148.20 0.0M
2021-11-30 147.30 150.95 146.10 147.50 0.0M
2021-11-29 151.50 152.15 144.55 146.40 0.1M
2021-11-26 159.10 159.10 131.00 151.60 0.1M
2021-11-25 158.00 162.05 157.95 159.70 0.0M
2021-11-24 154.90 158.00 153.15 155.15 0.0M
2021-11-23 150.70 154.90 150.30 153.30 0.0M
2021-11-22 158.30 159.45 149.40 150.70 0.1M
2021-11-18 160.65 163.35 157.15 159.30 0.1M
2021-11-17 158.00 164.10 157.10 159.15 0.1M
2021-11-16 161.80 161.90 155.50 157.90 0.1M
2021-11-15 162.80 162.85 158.25 159.50 0.0M
2021-11-12 159.05 161.00 157.35 159.20 0.0M
2021-11-11 162.60 162.60 157.80 158.80 0.0M
2021-11-10 164.00 164.00 161.50 161.80 0.0M
2021-11-09 162.40 164.95 160.05 163.25 0.1M
2021-11-08 161.95 163.95 158.05 160.70 0.1M
2021-11-04 160.00 161.90 157.55 160.90 0.0M
2021-11-03 162.40 162.50 156.20 158.45 0.1M
2021-11-02 157.85 162.85 156.70 159.70 0.2M
2021-11-01 152.95 156.95 151.50 155.75 0.1M
2021-10-29 154.50 155.00 148.00 150.60 0.1M
2021-10-28 155.00 158.65 152.00 153.10 0.1M
2021-10-27 155.80 156.00 151.90 152.55 0.1M
2021-10-26 153.10 158.15 150.25 154.00 0.1M
2021-10-25 161.20 162.80 152.50 153.45 0.1M
2021-10-22 159.40 164.95 158.30 161.70 0.2M
2021-10-21 158.80 159.00 155.00 156.95 0.1M
2021-10-20 163.20 163.25 152.25 155.20 0.2M
2021-10-19 164.05 165.80 160.20 161.40 0.1M
2021-10-18 165.80 165.95 163.00 163.30 0.1M
2021-10-14 164.60 165.00 162.25 163.90 0.1M
2021-10-13 166.00 166.20 163.30 163.65 0.2M
2021-10-12 165.85 167.00 164.35 164.95 0.2M
2021-10-11 164.50 169.90 160.70 164.70 0.5M
2021-10-08 166.20 167.00 163.65 164.10 0.2M
2021-10-07 163.05 170.85 162.00 165.60 0.8M
2021-10-06 166.05 170.00 160.60 161.50 0.2M
2021-10-05 168.25 168.25 165.30 165.75 0.1M
2021-10-04 167.95 167.95 165.00 165.95 0.1M
2021-10-01 163.10 166.00 163.10 164.65 0.1M
2021-09-30 167.60 168.35 163.50 164.30 0.1M
2021-09-29 166.00 166.70 164.60 165.55 0.1M
2021-09-28 169.00 170.90 163.30 164.95 0.1M
2021-09-27 173.45 175.30 166.25 167.95 0.1M
2021-09-24 175.75 179.85 170.00 172.10 0.1M
2021-09-23 169.95 180.95 168.60 175.35 0.3M
2021-09-22 166.20 170.40 165.15 168.65 0.1M
2021-09-21 169.00 169.00 162.25 165.30 0.1M
2021-09-20 169.90 172.50 165.05 166.70 0.1M
2021-09-17 171.80 173.00 167.25 170.30 0.1M
2021-09-16 172.00 174.80 171.00 171.60 0.0M
2021-09-15 171.90 177.00 170.00 173.05 0.2M
2021-09-14 171.50 172.85 169.35 169.95 0.1M
2021-09-13 177.00 179.85 168.50 169.85 0.2M
2021-09-09 180.75 180.75 177.00 177.55 0.1M
2021-09-08 178.60 182.75 177.75 179.30 0.1M
2021-09-07 181.20 183.90 177.00 179.55 0.2M
2021-09-06 184.00 185.40 181.00 181.65 0.2M
2021-09-03 178.75 182.10 176.30 179.40 0.1M
2021-09-02 178.80 183.80 176.10 177.65 0.2M
2021-09-01 178.60 182.70 173.55 176.35 0.2M
2021-08-31 183.05 185.20 177.05 178.00 0.2M
2021-08-30 188.50 188.50 182.65 184.75 0.2M
2021-08-27 170.10 193.70 168.30 188.50 0.6M
2021-08-26 167.00 173.80 165.10 170.75 0.2M
2021-08-25 167.65 171.45 163.55 164.95 0.2M
2021-08-24 159.00 169.00 159.00 167.15 0.3M
2021-08-23 174.50 175.30 156.50 158.85 0.3M
2021-08-20 173.65 178.35 168.45 170.85 0.2M
2021-08-18 174.80 180.90 173.30 179.60 0.2M
2021-08-17 177.00 182.45 172.00 172.85 0.3M
2021-08-16 182.10 183.70 175.80 178.25 0.3M
2021-08-13 190.00 190.00 183.10 184.05 0.2M
2021-08-12 176.85 193.05 176.80 190.00 0.4M
2021-08-11 174.85 178.35 165.30 176.85 0.5M
2021-08-10 184.50 189.40 164.00 173.50 0.3M
2021-08-09 188.00 193.90 182.20 183.90 0.2M
2021-08-06 185.40 196.45 185.00 187.35 0.3M
2021-08-05 195.00 198.35 183.70 184.55 0.3M
2021-08-04 192.10 211.35 191.95 193.50 0.8M
2021-08-03 199.25 199.25 190.05 190.75 0.3M
2021-08-02 195.05 205.95 195.00 199.15 1.1M
2021-07-30 174.90 204.00 169.30 190.90 3.6M
2021-07-29 173.30 175.70 165.55 172.55 0.5M
2021-07-28 157.00 179.40 154.10 172.10 3.5M
2021-07-27 155.00 155.35 152.25 154.85 0.2M
2021-07-26 152.00 156.95 152.00 152.90 0.5M
2021-07-23 152.05 155.00 149.10 151.70 0.1M
2021-07-22 149.90 155.00 149.45 150.50 0.2M
2021-07-20 149.70 151.60 142.45 144.45 0.0M
2021-07-19 145.20 150.70 145.20 148.80 0.0M
2021-07-16 150.90 151.70 147.00 148.70 0.0M
2021-07-15 154.25 155.70 148.05 149.15 0.1M
2021-07-14 151.95 156.70 149.95 152.75 0.5M
2021-07-13 144.55 151.00 144.40 149.65 0.1M
2021-07-12 147.50 147.50 143.35 143.75 0.0M
2021-07-09 147.45 147.45 143.30 144.60 0.0M
2021-07-08 146.00 149.05 144.35 145.90 0.0M
2021-07-07 145.30 148.35 143.45 147.30 0.0M
2021-07-06 148.00 151.00 144.55 145.50 0.0M
2021-07-05 151.50 151.75 147.00 147.95 0.0M
2021-07-02 149.80 152.85 146.55 150.80 0.1M
2021-07-01 143.00 151.55 142.15 148.15 0.2M
2021-06-30 141.70 145.00 141.00 143.65 0.0M
2021-06-29 142.20 143.10 140.15 140.90 0.0M
2021-06-28 145.40 145.40 141.55 141.95 0.0M
2021-06-25 141.50 146.00 141.00 143.45 0.0M
2021-06-24 143.95 143.95 138.00 140.30 0.0M
2021-06-23 145.00 145.00 140.15 140.80 0.0M
2021-06-22 142.75 144.50 141.05 143.25 0.0M
2021-06-21 138.00 141.65 137.15 140.55 0.0M
2021-06-18 144.50 145.50 137.50 140.30 0.0M
2021-06-17 143.75 145.50 142.95 143.45 0.1M
2021-06-16 142.00 144.70 140.55 143.95 0.1M
2021-06-15 147.00 148.70 137.15 139.90 0.2M
2021-06-14 150.00 150.00 140.85 145.30 0.1M
2021-06-11 149.85 150.00 148.55 149.70 0.0M
2021-06-10 150.00 150.45 148.00 149.15 0.1M
2021-06-09 147.50 150.00 147.05 149.65 0.1M
2021-06-08 149.55 150.00 147.05 147.95 0.0M
2021-06-07 147.80 151.00 146.25 149.25 0.1M
2021-06-04 149.90 151.70 146.20 147.80 0.0M
2021-06-03 150.00 151.80 149.00 149.50 0.0M
2021-06-02 148.00 151.30 146.50 149.65 0.0M
2021-06-01 155.00 156.05 147.60 149.50 0.1M
2021-05-31 154.60 155.00 152.15 152.95 0.0M
2021-05-28 156.10 162.45 152.00 157.05 0.4M
2021-05-27 153.00 157.50 149.30 154.25 0.3M
2021-05-26 153.65 153.65 148.95 151.45 0.0M
2021-05-25 158.00 158.65 151.00 151.85 0.2M
2021-05-24 148.05 161.00 147.40 156.20 0.3M
2021-05-21 151.55 152.55 148.00 148.80 0.0M
2021-05-20 150.45 154.70 147.40 149.85 0.1M
2021-05-19 143.40 154.40 143.40 149.85 0.2M
2021-05-18 145.45 146.70 141.55 142.45 0.0M
2021-05-17 147.50 147.50 144.00 145.40 0.0M
2021-05-14 143.95 148.05 142.00 143.85 0.0M
2021-05-12 153.80 153.90 147.05 149.15 0.0M
2021-05-11 147.55 154.00 145.30 152.15 0.1M
2021-05-10 148.50 148.55 142.75 147.55 0.1M
2021-05-07 154.00 154.00 144.00 147.00 0.1M
2021-05-06 154.70 160.00 147.05 154.00 0.5M
2021-05-05 141.10 145.75 138.65 144.20 0.1M
2021-05-04 142.00 143.85 137.00 138.05 0.1M
2021-05-03 136.50 143.60 135.00 140.40 0.1M
2021-04-30 135.00 139.20 134.90 136.95 0.0M
2021-04-29 135.05 138.00 133.00 135.50 0.0M
2021-04-28 134.60 137.95 134.10 136.70 0.0M
2021-04-27 136.00 140.00 133.05 133.45 0.1M
2021-04-26 131.70 136.25 130.85 135.15 0.1M
2021-04-23 131.45 132.40 130.15 130.80 0.0M
2021-04-22 133.00 133.15 130.00 132.15 0.0M
2021-04-20 132.10 134.05 131.80 132.05 0.0M
2021-04-19 132.80 132.80 128.00 132.05 0.0M
2021-04-16 137.50 142.00 133.80 134.50 0.1M
2021-04-15 126.00 144.80 126.00 137.00 0.3M
2021-04-13 129.75 131.00 127.00 129.65 0.0M
2021-04-12 133.50 133.50 124.50 127.05 0.1M
2021-04-09 129.75 136.70 128.55 134.10 0.1M
2021-04-08 128.35 132.85 128.35 129.70 0.0M
2021-04-07 131.30 132.50 130.00 130.15 0.0M
2021-04-06 131.55 132.00 128.50 130.15 0.0M
2021-04-05 131.60 134.90 129.25 129.65 0.1M
2021-04-01 128.75 134.85 126.25 133.40 0.1M
2021-03-31 125.60 131.50 125.55 127.20 0.1M
2021-03-30 125.90 127.50 120.55 125.55 0.1M
2021-03-26 126.40 126.40 120.55 122.35 0.0M
2021-03-25 124.50 125.35 122.05 123.85 0.0M
2021-03-24 124.70 126.45 123.10 124.95 0.0M
2021-03-23 125.65 126.70 123.05 124.60 0.0M
2021-03-22 125.90 125.95 123.40 125.45 0.0M
2021-03-19 124.40 125.35 120.50 123.35 0.0M
2021-03-18 129.90 129.90 123.65 124.40 0.0M
2021-03-17 128.80 129.30 125.60 125.85 0.0M
2021-03-16 128.60 128.60 126.00 126.45 0.0M
2021-03-15 130.80 130.80 125.50 126.10 0.0M
2021-03-12 131.00 133.90 126.60 128.45 0.0M
2021-03-10 134.45 136.40 131.15 132.10 0.1M
2021-03-09 129.60 134.40 125.45 133.55 0.3M
2021-03-08 130.65 132.50 126.50 127.60 0.1M
2021-03-05 133.40 133.45 128.40 130.55 0.1M
2021-03-04 135.00 137.00 132.00 133.30 0.1M
2021-03-03 136.65 138.90 135.10 136.85 0.1M
2021-03-02 133.30 138.75 133.20 136.65 0.1M
2021-03-01 138.00 139.85 133.00 134.05 0.1M
2021-02-26 135.00 139.20 134.50 136.75 0.1M
2021-02-25 142.30 145.95 135.05 138.15 0.4M
2021-02-24 133.00 143.50 132.75 140.95 0.4M
2021-02-23 128.00 134.00 126.85 132.55 0.3M
2021-02-22 125.90 129.30 123.75 126.90 0.5M
2021-02-19 126.45 129.50 125.05 126.20 0.2M
2021-02-18 122.00 125.25 120.80 124.45 0.5M
2021-02-17 122.35 123.00 122.00 122.35 0.0M
2021-02-16 122.45 124.20 122.10 122.35 0.0M
2021-02-15 125.00 125.00 122.15 122.45 0.0M
2021-02-12 121.10 123.85 121.10 122.70 0.1M
2021-02-11 125.45 125.45 121.50 122.00 0.4M
2021-02-10 125.00 125.95 120.05 124.10 0.1M
2021-02-09 123.90 128.95 122.25 124.70 0.2M
2021-02-08 120.80 123.50 120.15 122.45 0.0M
2021-02-05 123.40 123.40 120.00 120.40 0.0M
2021-02-04 121.05 122.00 119.75 121.05 0.0M
2021-02-03 120.95 123.30 119.00 119.95 0.0M
2021-02-02 120.70 123.00 117.65 118.75 0.0M
2021-02-01 117.20 121.00 117.10 120.25 0.0M
2021-01-29 121.05 122.50 118.00 118.20 0.0M
2021-01-28 121.50 121.95 121.00 121.45 0.0M
2021-01-27 121.55 122.65 121.50 121.50 0.1M
2021-01-25 121.75 123.60 121.50 121.50 0.1M
2021-01-22 122.60 123.95 121.50 121.55 0.1M
2021-01-21 123.50 124.70 121.50 121.55 0.1M
2021-01-20 122.00 125.00 121.65 123.85 0.1M
2021-01-19 123.95 124.00 121.25 121.60 0.1M
2021-01-18 120.95 123.50 120.95 122.85 0.1M
2021-01-15 122.30 123.70 121.50 122.30 0.1M
2021-01-14 121.00 124.95 121.00 122.50 0.1M
2021-01-13 123.55 124.75 121.50 122.00 0.1M
2021-01-12 123.00 125.65 122.40 123.95 0.1M
2021-01-11 126.50 126.50 122.05 123.70 0.1M
2021-01-08 123.70 136.00 122.60 126.50 1.5M
2021-01-07 123.60 124.35 122.30 123.80 0.1M
2021-01-06 124.60 124.60 121.50 121.60 0.1M
2021-01-05 121.85 127.20 121.50 123.90 0.2M
2021-01-04 122.05 123.50 121.55 122.00 0.0M
2021-01-01 122.00 122.85 121.75 121.90 0.0M