SHANTHI GEARS - Price History
Monthly price history for SHANTIGEAR.NS (SHANTHI GEARS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹568.15 | ₹568.15 |
| April 2024 | ₹564.25 | ₹564.25 |
| March 2024 | ₹554.05 | ₹554.05 |
| February 2024 | ₹520.20 | ₹520.20 |
| January 2024 | ₹543.53 | ₹546.65 |
| December 2023 | ₹597.07 | ₹600.50 |
| November 2023 | ₹489.89 | ₹492.70 |
| October 2023 | ₹451.81 | ₹454.40 |
| September 2023 | ₹454.84 | ₹457.45 |
| August 2023 | ₹452.90 | ₹455.50 |
| July 2023 | ₹455.88 | ₹458.50 |
| June 2023 | ₹466.67 | ₹471.40 |
| May 2023 | ₹428.46 | ₹432.80 |
| April 2023 | ₹355 | ₹358.60 |
| March 2023 | ₹363.37 | ₹367.05 |
| February 2023 | ₹339.26 | ₹342.70 |
| January 2023 | ₹339.50 | ₹346.05 |
| December 2022 | ₹338.76 | ₹345.30 |
| November 2022 | ₹371.97 | ₹379.15 |
| October 2022 | ₹381.39 | ₹388.75 |
| September 2022 | ₹324.78 | ₹331.05 |
| August 2022 | ₹279.36 | ₹284.75 |
| July 2022 | ₹231.29 | ₹235.75 |
| June 2022 | ₹213.28 | ₹217.40 |
| May 2022 | ₹249.14 | ₹253.95 |
| April 2022 | ₹230.70 | ₹235.15 |
| March 2022 | ₹176.69 | ₹180.10 |
| February 2022 | ₹183.16 | ₹186.70 |
| January 2022 | ₹150.21 | ₹155.15 |
| December 2021 | ₹143.14 | ₹147.85 |
| November 2021 | ₹142.80 | ₹147.50 |
| October 2021 | ₹145.80 | ₹150.60 |
| September 2021 | ₹159.07 | ₹164.30 |
| August 2021 | ₹172.33 | ₹178 |
| July 2021 | ₹184.82 | ₹190.90 |
| June 2021 | ₹139.08 | ₹143.65 |
| May 2021 | ₹148.08 | ₹152.95 |
| April 2021 | ₹132.59 | ₹136.95 |
| March 2021 | ₹123.15 | ₹127.20 |
| February 2021 | ₹132.40 | ₹136.75 |
| January 2021 | ₹113.08 | ₹118.20 |
| December 2020 | ₹116.38 | ₹121.65 |
| November 2020 | ₹105.38 | ₹110.15 |
| October 2020 | ₹97.05 | ₹101.45 |
| September 2020 | ₹100.83 | ₹105.40 |
| August 2020 | ₹106.33 | ₹111.15 |
| July 2020 | ₹80.79 | ₹84.45 |
| June 2020 | ₹84.14 | ₹87.95 |
| May 2020 | ₹82.03 | ₹85.75 |
| April 2020 | ₹83.95 | ₹87.75 |
| March 2020 | ₹62.76 | ₹65.60 |
| February 2020 | ₹83.08 | ₹89.15 |
| January 2020 | ₹91.14 | ₹97.80 |
| December 2019 | ₹92.96 | ₹99.75 |
| November 2019 | ₹90.26 | ₹96.85 |
| October 2019 | ₹96.74 | ₹103.80 |
| September 2019 | ₹89.56 | ₹96.10 |
| August 2019 | ₹86.48 | ₹92.80 |
| July 2019 | ₹95.43 | ₹102.40 |
| June 2019 | ₹106.72 | ₹115.55 |
| May 2019 | ₹107.32 | ₹116.20 |
| April 2019 | ₹117.62 | ₹127.35 |
| March 2019 | ₹119.01 | ₹128.85 |
| February 2019 | ₹107.42 | ₹116.30 |
| January 2019 | ₹112.50 | ₹121.80 |
| December 2018 | ₹120.58 | ₹135.55 |
| November 2018 | ₹111.37 | ₹125.20 |
| October 2018 | ₹105.19 | ₹118.25 |
| September 2018 | ₹109.55 | ₹123.15 |
| August 2018 | ₹115.82 | ₹130.20 |
| July 2018 | ₹123.20 | ₹138.50 |
| June 2018 | ₹112.80 | ₹126.80 |
| May 2018 | ₹117.55 | ₹132.15 |
| April 2018 | ₹124.09 | ₹139.50 |
| March 2018 | ₹115.02 | ₹129.30 |
| February 2018 | ₹127.56 | ₹143.40 |
| January 2018 | ₹131.03 | ₹148.25 |
| December 2017 | ₹144.02 | ₹162.95 |
| November 2017 | ₹125.68 | ₹142.20 |
| October 2017 | ₹125.24 | ₹141.70 |
| September 2017 | ₹115.91 | ₹131.15 |
| August 2017 | ₹121.39 | ₹137.35 |
| July 2017 | ₹128.29 | ₹145.15 |
| June 2017 | ₹125.74 | ₹142.95 |
| May 2017 | ₹112.59 | ₹128 |
| April 2017 | ₹108.94 | ₹123.85 |
| March 2017 | ₹97.86 | ₹111.25 |
| February 2017 | ₹97.77 | ₹111.15 |
| January 2017 | ₹103.71 | ₹117.90 |
| December 2016 | ₹99.53 | ₹113.15 |
| November 2016 | ₹102.26 | ₹116.25 |
| October 2016 | ₹110.30 | ₹125.40 |
| September 2016 | ₹105.69 | ₹120.15 |
| August 2016 | ₹109.29 | ₹124.25 |
| July 2016 | ₹105.20 | ₹119.60 |
| June 2016 | ₹106.48 | ₹121.05 |
| May 2016 | ₹87.96 | ₹100 |
| April 2016 | ₹79.61 | ₹90.50 |
| March 2016 | ₹72.83 | ₹82.80 |
| February 2016 | ₹70.72 | ₹80.40 |
| January 2016 | ₹82.35 | ₹94.15 |
| December 2015 | ₹91.32 | ₹104.40 |
| November 2015 | ₹92.37 | ₹105.60 |
| October 2015 | ₹94.77 | ₹108.35 |
| September 2015 | ₹79.46 | ₹90.85 |
| August 2015 | ₹82.13 | ₹93.90 |
| July 2015 | ₹94.29 | ₹107.80 |
| June 2015 | ₹82.26 | ₹94.05 |
| May 2015 | ₹89.35 | ₹102.15 |
| April 2015 | ₹96.13 | ₹109.90 |
| March 2015 | ₹95.30 | ₹108.95 |
| February 2015 | ₹106.54 | ₹121.80 |
| January 2015 | ₹127.53 | ₹146.35 |
| December 2014 | ₹115.77 | ₹132.85 |
| November 2014 | ₹122.35 | ₹140.40 |
| October 2014 | ₹103.09 | ₹118.30 |
| September 2014 | ₹99.56 | ₹114.25 |
| August 2014 | ₹95.38 | ₹109.45 |
| July 2014 | ₹75.81 | ₹87 |
| June 2014 | ₹74.55 | ₹85.55 |
| May 2014 | ₹71.32 | ₹81.85 |
| April 2014 | ₹61.91 | ₹71.05 |
| March 2014 | ₹57.78 | ₹66.30 |
| February 2014 | ₹54.46 | ₹62.50 |
| January 2014 | ₹55.28 | ₹64.45 |
| December 2013 | ₹54.04 | ₹63 |
| November 2013 | ₹58.54 | ₹68.25 |
| October 2013 | ₹50.65 | ₹59.05 |
| September 2013 | ₹43.40 | ₹50.60 |
| August 2013 | ₹43.23 | ₹50.40 |
| July 2013 | ₹43.28 | ₹50.45 |
| June 2013 | ₹44.92 | ₹53 |
| May 2013 | ₹45.60 | ₹53.80 |
| April 2013 | ₹46.61 | ₹55 |
| March 2013 | ₹47.63 | ₹56.20 |
| February 2013 | ₹50.43 | ₹59.50 |
| January 2013 | ₹53.65 | ₹63.30 |
| December 2012 | ₹50.94 | ₹60.10 |
| November 2012 | ₹49.37 | ₹58.25 |
| October 2012 | ₹56.40 | ₹66.55 |
| September 2012 | ₹63.61 | ₹75.05 |
| August 2012 | ₹58.90 | ₹69.50 |
| July 2012 | ₹56.83 | ₹67.05 |
| June 2012 | ₹43.44 | ₹51.25 |
| May 2012 | ₹42.16 | ₹50.70 |
| April 2012 | ₹30.81 | ₹37.05 |
| March 2012 | ₹32.01 | ₹38.50 |
| February 2012 | ₹32.80 | ₹39.45 |
| January 2012 | ₹30.43 | ₹36.60 |
| December 2011 | ₹27.27 | ₹32.80 |
| November 2011 | ₹29.39 | ₹35.35 |
| October 2011 | ₹32.47 | ₹39.05 |
| September 2011 | ₹33.05 | ₹39.75 |
| August 2011 | ₹34.84 | ₹41.90 |
| July 2011 | ₹37.67 | ₹45.30 |
| June 2011 | ₹35.26 | ₹42.40 |
| May 2011 | ₹32.36 | ₹39.90 |
| April 2011 | ₹28.87 | ₹35.60 |
| March 2011 | ₹30.25 | ₹37.30 |
| February 2011 | ₹28.26 | ₹34.85 |
| January 2011 | ₹31.75 | ₹39.15 |
| December 2010 | ₹36.25 | ₹44.70 |
| November 2010 | ₹37.42 | ₹46.15 |
| October 2010 | ₹38.32 | ₹47.25 |
| September 2010 | ₹37.14 | ₹45.80 |
| August 2010 | ₹33.65 | ₹41.50 |
| July 2010 | ₹36 | ₹44.40 |
| June 2010 | ₹34.46 | ₹43.25 |
| May 2010 | ₹31.75 | ₹39.85 |
| April 2010 | ₹36.18 | ₹45.40 |
| March 2010 | ₹29.80 | ₹37.40 |
| February 2010 | ₹30.28 | ₹38 |
| January 2010 | ₹32.15 | ₹40.35 |
| December 2009 | ₹35.58 | ₹44.65 |
| November 2009 | ₹32.83 | ₹41.20 |
| October 2009 | ₹36.34 | ₹45.60 |
| September 2009 | ₹36.14 | ₹45.35 |
| August 2009 | ₹34.54 | ₹43.35 |
| July 2009 | ₹30.24 | ₹37.95 |
| June 2009 | ₹35.82 | ₹44.95 |
| May 2009 | ₹38.04 | ₹49 |
| April 2009 | ₹26.78 | ₹34.50 |
| March 2009 | ₹19.95 | ₹25.70 |
| February 2009 | ₹22.01 | ₹28.35 |
| January 2009 | ₹25.50 | ₹32.85 |
| December 2008 | ₹26.59 | ₹34.25 |
| November 2008 | ₹25.11 | ₹32.35 |
| October 2008 | ₹32.10 | ₹41.35 |
| September 2008 | ₹54.50 | ₹70.20 |
| August 2008 | ₹57.18 | ₹73.65 |
| July 2008 | ₹47.90 | ₹61.70 |
| June 2008 | ₹44.17 | ₹56.90 |
| May 2008 | ₹52.26 | ₹68.70 |
| April 2008 | ₹50.05 | ₹65.80 |
| March 2008 | ₹43.32 | ₹56.95 |
| February 2008 | ₹53.13 | ₹69.85 |
| January 2008 | ₹51.68 | ₹67.95 |
| December 2007 | ₹77.20 | ₹101.50 |
| November 2007 | ₹64.77 | ₹85.15 |
| October 2007 | ₹57.77 | ₹75.95 |
| September 2007 | ₹60.09 | ₹79 |
| August 2007 | ₹53.93 | ₹70.90 |
| July 2007 | ₹57.35 | ₹75.40 |
| June 2007 | ₹53.89 | ₹70.85 |
| May 2007 | ₹49.11 | ₹65.50 |
| April 2007 | ₹51.32 | ₹68.45 |
| March 2007 | ₹45.77 | ₹61.05 |
| February 2007 | ₹49.90 | ₹66.55 |
| January 2007 | ₹54.88 | ₹73.20 |
| December 2006 | ₹54.58 | ₹72.80 |
| November 2006 | ₹51.81 | ₹69.10 |
| October 2006 | ₹52.37 | ₹69.85 |
| September 2006 | ₹52.63 | ₹70.20 |
| August 2006 | ₹47.65 | ₹63.55 |
| July 2006 | ₹44.42 | ₹59.25 |
| June 2006 | ₹49.07 | ₹65.45 |
| May 2006 | ₹49.59 | ₹67.15 |
| April 2006 | ₹60.85 | ₹82.40 |
| March 2006 | ₹62.26 | ₹84.30 |
| February 2006 | ₹51.95 | ₹70.35 |
| January 2006 | ₹48.19 | ₹65.25 |
| December 2005 | ₹43.64 | ₹59.10 |
| November 2005 | ₹41.58 | ₹56.30 |
| October 2005 | ₹39.29 | ₹53.20 |
| September 2005 | ₹42.32 | ₹57.30 |
| August 2005 | ₹41.95 | ₹56.80 |
| July 2005 | ₹37.77 | ₹51.15 |
| June 2005 | ₹34.75 | ₹47.05 |
| May 2005 | ₹36.43 | ₹49.85 |
| April 2005 | ₹33.25 | ₹45.50 |
| March 2005 | ₹27.70 | ₹37.90 |
| February 2005 | ₹28.90 | ₹39.55 |
| January 2005 | ₹28.98 | ₹39.65 |
| December 2004 | ₹29.42 | ₹40.25 |
| November 2004 | ₹23.94 | ₹32.75 |
| October 2004 | ₹18.31 | ₹25.05 |
| September 2004 | ₹19.59 | ₹26.80 |
| August 2004 | ₹15.24 | ₹20.85 |
| July 2004 | ₹16.85 | ₹23.05 |
| June 2004 | ₹10.41 | ₹28.48 |
| May 2004 | ₹5.04 | ₹29.56 |
| April 2004 | ₹5 | ₹29.32 |
| March 2004 | ₹4.59 | ₹26.94 |
| February 2004 | ₹4.40 | ₹25.80 |
| January 2004 | ₹4.85 | ₹28.46 |
| December 2003 | ₹3.87 | ₹22.68 |
| November 2003 | ₹3.02 | ₹17.72 |
| October 2003 | ₹2.61 | ₹15.32 |
| September 2003 | ₹2.53 | ₹14.86 |
| August 2003 | ₹2.47 | ₹14.48 |
| July 2003 | ₹2.02 | ₹11.86 |
| June 2003 | ₹2.02 | ₹11.86 |
| May 2003 | ₹1.71 | ₹10.02 |
| April 2003 | ₹1.34 | ₹7.86 |
| March 2003 | ₹1.31 | ₹7.66 |
| February 2003 | ₹1.31 | ₹7.70 |
| January 2003 | ₹1.29 | ₹7.58 |
| December 2002 | ₹1.30 | ₹7.62 |
| November 2002 | ₹1.29 | ₹7.54 |
| October 2002 | ₹1.21 | ₹7.10 |
| September 2002 | ₹1.20 | ₹7.04 |
| August 2002 | ₹1.13 | ₹6.64 |
| July 2002 | ₹1.08 | ₹6.34 |
| June 2002 | ₹29.17 | ₹170.10 |
| May 2002 | ₹22.63 | ₹132 |
| April 2002 | ₹25.82 | ₹150.60 |
| March 2002 | ₹16.46 | ₹96 |
| February 2002 | ₹17.16 | ₹100.10 |
| January 2002 | ₹16.98 | ₹99 |
| December 2001 | ₹17.32 | ₹101 |
| November 2001 | ₹16.80 | ₹98 |
| October 2001 | ₹15.78 | ₹92 |
| September 2001 | ₹15.31 | ₹89.30 |
| August 2001 | ₹16.03 | ₹93.50 |
| July 2001 | ₹14.75 | ₹86 |
| June 2001 | ₹15.06 | ₹87.80 |
| May 2001 | ₹15.09 | ₹88 |
| April 2001 | ₹14.92 | ₹87 |
| March 2001 | ₹14.40 | ₹84 |
| February 2001 | ₹15.36 | ₹89.60 |
| January 2001 | ₹14.85 | ₹86.60 |
| December 2000 | ₹15.43 | ₹90 |
| November 2000 | ₹15.69 | ₹91.50 |
| October 2000 | ₹15.60 | ₹91 |
| September 2000 | ₹15.74 | ₹91.80 |
| August 2000 | ₹17.13 | ₹99.90 |
| July 2000 | ₹14.88 | ₹86.80 |
| June 2000 | ₹16.67 | ₹97.20 |
| May 2000 | ₹15.78 | ₹92 |
| April 2000 | ₹17.47 | ₹101.90 |
| March 2000 | ₹17.35 | ₹101.20 |
| February 2000 | ₹17.83 | ₹104 |
| January 2000 | ₹20.61 | ₹120.20 |
| December 1999 | ₹21.01 | ₹122.50 |
| November 1999 | ₹22.89 | ₹133.50 |
| October 1999 | ₹25.17 | ₹146.80 |
| September 1999 | ₹24.35 | ₹142 |
| August 1999 | ₹26.75 | ₹156 |
| July 1999 | ₹21.66 | ₹126.30 |
| June 1999 | ₹18.42 | ₹107.40 |
| May 1999 | ₹17.35 | ₹101.20 |
| April 1999 | ₹16.29 | ₹95 |
| March 1999 | ₹20.40 | ₹119 |
| February 1999 | ₹16.65 | ₹97.10 |
| January 1999 | ₹18.18 | ₹106 |
| December 1998 | ₹18.04 | ₹105.20 |
| November 1998 | ₹17.15 | ₹100 |
| October 1998 | ₹17.83 | ₹104 |
| September 1998 | ₹19 | ₹110.80 |
| August 1998 | ₹20.58 | ₹120 |
| July 1998 | ₹21.98 | ₹128.20 |
| June 1998 | ₹21.43 | ₹125 |
| May 1998 | ₹24.73 | ₹144.20 |
| April 1998 | ₹27.44 | ₹160 |
| March 1998 | ₹25.72 | ₹150 |
| February 1998 | ₹27.78 | ₹162 |
| January 1998 | ₹27.78 | ₹162 |
| December 1997 | ₹28.98 | ₹169 |
| November 1997 | ₹33.95 | ₹198 |
| October 1997 | ₹42.52 | ₹248 |
| September 1997 | ₹42.52 | ₹248 |
| August 1997 | ₹48.87 | ₹285 |
| July 1997 | ₹52.64 | ₹307 |
| June 1997 | ₹50.58 | ₹295 |
| May 1997 | ₹51.44 | ₹300 |
| April 1997 | ₹53.50 | ₹312 |
| March 1997 | ₹52.81 | ₹308 |
| February 1997 | ₹55.56 | ₹324 |
| January 1997 | ₹58.22 | ₹339.50 |
| December 1996 | ₹57.96 | ₹338 |
| November 1996 | ₹53.48 | ₹311.90 |
| October 1996 | ₹55.25 | ₹322.20 |
| September 1996 | ₹60.62 | ₹353.50 |
| August 1996 | ₹63.79 | ₹372 |
| July 1996 | ₹72.38 | ₹422.10 |
| June 1996 | ₹79.22 | ₹462 |
| May 1996 | ₹72.02 | ₹420 |
| April 1996 | ₹72.88 | ₹425 |
| March 1996 | ₹66.19 | ₹386 |
| February 1996 | ₹73.73 | ₹430 |
| January 1996 | ₹58.30 | ₹340 |
| December 1995 | ₹63.80 | ₹372.10 |
| November 1995 | ₹53.50 | ₹312 |
| October 1995 | ₹63.10 | ₹368 |
| September 1995 | ₹70.99 | ₹414 |
| August 1995 | ₹51.44 | ₹300 |
SHANTIGEAR.NS
Price: ₹568.15
52 week price:
Dividend Yield: 0.88%
5-year range yield:
Forward Dividend Yield: 1.06%
Payout Ratio: 60.61%
Payout Ratio Range:
Dividend Per Share: 6.00 INR
Earnings Per Share: 9.93 INR
P/E Ratio: 51.76
Exchange: NSI
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 44.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%