Shantai Industries share price history

BSE: 512297Industrial ManufacturingSmall Cap

Shantai Industries Limited · Face value ₹2 · Listed Jan 1986

₹94.58₹0.58 (0.62%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹94.00.

26 Oct: open ₹94.10, high ₹94.94, low ₹93.06

52-week range of traded prices to 26 Oct 2026

₹11.69Low, 19 Nov 2025₹102.01High, 15 May 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹71 Cr3,512th largest listed
P/E: Lossover the last 12 months
P/B: 11.39
Dividend yield: Nonein the last 12 months
ROE: −21.6%
ROCE: −24.1%
Debt to equity: 0.00
Volume, BSE: 7,127

Shantai Industries share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Shantai Industries' share price is on record from 31 Jan 2007, when it closed at ₹6.93, to 26 Oct 2026. Its highest close was ₹102.01 on 15 May 2026 and its lowest ₹3.83 on 19 Jul 2022, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	94.58	+475.3%	102.01	17.26	17.26	102.01	17.26	13,47,463
2025	16.44	+34.9%	16.47	9.99	12.19	16.96	9.50	13,97,507
2024	12.19	+60.4%	12.19	6.14	7.96	12.19	6.12	3,71,140
2023	7.60	+15.0%	8.00	4.36	6.94	8.29	4.16	71,460
2022	6.61	+12.8%	11.00	3.83	6.15	11.54	3.83	1,50,320
2021	5.86	−9.8%	9.93	4.20	6.50	9.93	4.20	1,71,345
2020	6.50	−4.1%	7.35	6.03	7.11	7.35	6.03	6,110
2019	6.78	−21.2%	11.97	6.50	8.60	11.97	6.50	16,305
2018	8.60	−74.1%	36.00	8.49	33.40	37.00	8.49	2,10,745
2017	33.26	+13.9%	41.00	28.12	29.23	42.13	28.00	13,97,310
2016	29.19	−59.1%	67.85	22.08	67.85	67.85	21.02	8,84,850
2010	71.42	−4.9%	71.42	71.42	78.89	78.89	71.38	1,710
2009	75.14	+47.7%	75.14	53.40	53.40	75.14	53.40	1,845
2007	50.86	–	50.86	6.93	6.93	50.86	6.93	3,180

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 8 Feb 2021. 2019 is from its first session, 17 Jan 2019. 2016 is from its first session, 28 Mar 2016. 2010 is from its first session, 16 Apr 2010. 2009 is from its first session, 4 Nov 2009. 2007 is from its first session, 31 Jan 2007. The change in 2016 is on the close at the end of 2010, the last year before it with a trade. The change in 2009 is on the close at the end of 2007, the last year before it with a trade. The close is the year's last trade for 2018 (18 Dec 2018), 2010 (16 Apr 2010), 2009 (15 Dec 2009) and 2007 (18 Dec 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	94.58	+3.4%	91.40	94.94	91.25	28,030
Sep 2026	91.48	+1.2%	89.53	91.95	89.35	2,70,454
Aug 2026	90.43	−1.0%	90.45	93.65	90.43	1,60,755
Jul 2026	91.36	−3.9%	94.15	94.15	91.36	5,611
Jun 2026	95.10	−4.9%	99.00	99.00	95.10	23,286
May 2026	99.99	+19.4%	85.39	102.01	85.39	2,49,257
Apr 2026	83.72	+47.6%	57.85	83.72	57.85	2,07,336
Mar 2026	56.72	+45.4%	39.79	56.72	39.79	1,78,697
Feb 2026	39.01	+54.1%	26.00	39.01	24.06	67,577
Jan 2026	25.32	+54.0%	17.26	25.32	17.26	1,56,460
Dec 2025	16.44	+26.1%	13.04	16.44	12.39	71,864
Nov 2025	13.04	+0.6%	14.25	15.92	11.69	8,911
Oct 2025	12.96	−2.2%	13.52	15.34	12.35	14,627
Sep 2025	13.25	+11.2%	11.92	14.07	11.15	49,741
Aug 2025	11.92	−12.0%	13.55	14.65	11.47	43,169
Jul 2025	13.55	−4.0%	14.40	15.06	13.00	94,485
Jun 2025	14.12	−4.6%	14.06	15.67	13.01	67,659
May 2025	14.80	−6.0%	16.53	16.53	13.94	3,71,721
Apr 2025	15.74	+17.3%	12.75	15.74	11.67	3,53,545
Mar 2025	13.42	+34.3%	9.50	16.96	9.50	1,53,655
Feb 2025	9.99	−18.0%	11.60	12.23	9.99	1,26,160
Jan 2025	12.19	0.0%	12.19	12.19	12.19	41,970
Dec 2024	12.19	+5.0%	11.61	12.19	11.61	2,16,800
Nov 2024	11.61	0.0%	11.61	11.61	11.61	10,840
Oct 2024	11.61	+15.7%	10.53	11.61	10.52	26,230
Sep 2024	10.03	+3.3%	9.22	11.66	9.22	22,055
Aug 2024	9.71	+8.4%	9.36	10.86	9.36	11,130
Jul 2024	8.96	+27.4%	7.38	8.97	6.77	24,780
Jun 2024	7.03	−19.0%	8.25	9.03	7.03	1,000
May 2024	8.68	+21.9%	7.12	9.06	6.12	25,420
Apr 2024	7.12	−11.0%	8.00	8.39	7.12	7,885
Mar 2024	8.00	−18.9%	9.40	10.20	7.98	4,815
Feb 2024	9.86	+0.7%	9.75	10.00	8.93	4,700
Jan 2024	9.79	+28.8%	7.96	9.79	7.16	15,485
Dec 2023	7.60	+58.5%	5.03	8.11	5.03	15,650
Nov 2023	4.80	+9.7%	4.16	5.05	4.16	5,215
Oct 2023	4.37	−2.4%	4.70	5.06	4.20	5,695
Sep 2023	4.48	−14.3%	5.00	5.25	4.40	20,775
Aug 2023	5.23	−0.5%	5.00	5.51	4.98	1,310
Jul 2023	5.25	−4.9%	5.78	6.37	5.25	1,725
Jun 2023	5.52	+9.9%	5.26	5.52	5.26	125
May 2023	5.03	+5.3%	5.01	5.51	4.56	2,710
Apr 2023	4.77	−0.2%	5.02	5.02	4.77	1,555
Mar 2023	4.78	−13.8%	5.29	5.54	4.78	5,545
Feb 2023	5.55	−21.3%	7.40	7.40	5.55	3,380
Jan 2023	7.05	+6.7%	6.94	8.29	6.94	7,775
Dec 2022	6.61	−12.1%	7.57	7.57	6.30	21,665
Nov 2022	7.52	−9.8%	8.75	11.54	7.52	13,740
Oct 2022	8.34	+69.2%	5.17	8.34	5.17	2,070
Sep 2022	4.93	+1.2%	4.70	4.93	4.70	125
Aug 2022	4.87	+15.4%	4.43	4.87	4.42	4,115
Jul 2022	4.22	−5.4%	4.24	4.24	3.83	13,955
Jun 2022	4.46	−5.1%	4.47	4.69	4.46	1,820
May 2022	4.70	−14.2%	5.56	5.56	4.28	11,920
Apr 2022	5.48	−7.6%	5.64	6.20	4.92	31,685
Mar 2022	5.93	−32.2%	8.32	8.32	5.93	16,775
Feb 2022	8.75	+22.5%	7.14	9.67	6.84	6,265
Jan 2022	7.14	+21.8%	6.15	7.14	5.86	26,185
Dec 2021	5.86	−26.8%	8.00	8.00	5.32	22,340
Nov 2021	8.00	−3.0%	8.25	8.25	7.84	535
Oct 2021	8.25	+8.6%	7.98	8.40	7.89	2,390
Sep 2021	7.60	+9.4%	6.61	7.61	6.59	2,365
Aug 2021	6.95	−8.1%	7.93	9.93	6.95	17,590
Jul 2021	7.56	+73.0%	4.41	7.56	4.20	1,11,425
Jun 2021	4.37	−22.2%	5.34	5.34	4.37	5,650
May 2021	5.62	−13.5%	6.62	6.62	5.62	3,060
Mar 2021	6.50	0.0%	6.50	6.50	6.50	750
Feb 2021	6.50	0.0%	6.50	6.50	6.50	5,240
Dec 2020	6.50	+7.8%	6.20	6.51	6.20	835
Nov 2020	6.03	0.0%	6.03	6.03	6.03	500
Sep 2020	6.03	−4.9%	6.34	6.34	6.03	480
Aug 2020	6.34	0.0%	6.34	6.34	6.34	2,515
Jul 2020	6.34	0.0%	6.34	6.34	6.34	50
Feb 2020	6.34	−9.7%	6.67	6.67	6.34	775
Jan 2020	7.02	+3.5%	7.11	7.35	7.00	955
Dec 2019	6.78	+4.3%	6.80	6.82	6.50	1,195
Nov 2019	6.50	−17.8%	7.52	7.52	6.50	4,265
Oct 2019	7.91	−23.1%	10.20	10.20	7.91	1,275
Sep 2019	10.28	−9.7%	10.82	10.82	10.28	375
Aug 2019	11.38	0.0%	11.38	11.38	11.38	5
Jul 2019	11.38	−4.9%	11.38	11.38	11.38	250
Jun 2019	11.97	+24.7%	10.00	11.97	10.00	2,625
May 2019	9.60	+4.3%	9.10	9.60	9.10	1,475
Apr 2019	9.20	+5.7%	9.12	9.20	9.12	645
Mar 2019	8.70	−0.7%	8.35	9.02	8.20	2,110
Feb 2019	8.76	+1.9%	9.00	9.20	8.74	1,685
Jan 2019	8.60	0.0%	8.60	8.60	8.60	400
Dec 2018	8.60	−0.2%	9.05	9.05	8.60	825
Nov 2018	8.62	−3.4%	8.92	9.82	8.62	7,715
Sep 2018	8.92	−0.1%	8.49	8.92	8.49	1,560
Aug 2018	8.93	−12.5%	10.71	10.80	8.93	19,595
Jul 2018	10.20	−41.4%	17.40	17.40	10.20	12,175
Jun 2018	17.40	−30.4%	24.80	24.80	17.40	11,930
May 2018	25.01	−3.8%	26.20	26.20	20.00	19,850
Apr 2018	26.00	+18.2%	22.00	32.88	21.06	18,155
Mar 2018	22.00	−17.8%	26.60	27.60	18.62	53,090
Feb 2018	26.75	−14.3%	31.20	35.40	24.40	19,305
Jan 2018	31.20	−6.2%	33.40	37.00	31.20	46,545
Dec 2017	33.26	+3.9%	32.00	34.60	28.00	42,980
Nov 2017	32.00	−5.7%	34.20	35.20	30.80	37,785
Oct 2017	33.94	−4.4%	35.70	36.60	33.00	47,370
Sep 2017	35.50	−8.4%	39.00	39.20	34.44	1,09,530
Aug 2017	38.77	+3.2%	37.60	39.00	35.00	68,345
Jul 2017	37.55	+1.3%	37.53	42.13	36.20	1,92,470
Jun 2017	37.08	+1.7%	36.40	38.43	36.00	1,39,890
May 2017	36.45	+7.0%	34.07	38.01	33.87	2,54,610
Apr 2017	34.06	+7.3%	31.77	34.40	31.40	2,00,595
Mar 2017	31.73	+0.6%	31.63	31.97	31.27	82,920
Feb 2017	31.55	+3.7%	30.43	32.00	30.33	1,20,630
Jan 2017	30.44	+4.3%	29.23	30.83	29.13	1,00,185
Dec 2016	29.19	+1.7%	28.73	29.20	28.17	82,455
Nov 2016	28.70	−1.1%	29.03	29.10	27.83	1,02,285
Oct 2016	29.01	+4.6%	27.87	29.07	27.81	1,13,385
Sep 2016	27.73	+1.2%	27.40	27.90	27.33	1,01,850
Aug 2016	27.40	+5.1%	26.20	27.44	26.00	1,78,575
Jul 2016	26.07	+7.7%	24.20	26.40	23.87	1,21,125
Jun 2016	24.20	−19.4%	28.52	28.52	21.02	1,81,755
May 2016	30.02	−30.0%	40.75	40.75	30.02	2,250
Apr 2016	42.88	−30.0%	58.20	58.20	42.88	915
Mar 2016	61.25	−14.2%	67.85	67.85	61.25	255
Apr 2010	71.42	−4.9%	78.89	78.89	71.38	1,710
Dec 2009	75.14	+10.2%	71.56	75.14	71.56	615
Nov 2009	68.15	+34.0%	53.40	68.15	53.40	1,230
Dec 2007	50.86	+20.5%	43.49	50.86	43.49	75
Nov 2007	42.22	−5.0%	42.22	42.22	42.22	15
Oct 2007	44.44	+40.6%	33.17	44.44	33.17	210
Aug 2007	31.60	+5.0%	31.60	31.60	31.60	15
Jul 2007	30.09	+5.0%	30.09	30.09	30.09	30
Jun 2007	28.66	+2.8%	26.49	28.73	26.49	435
May 2007	27.88	+33.8%	16.67	27.88	13.34	1,980
Feb 2007	20.84	+200.8%	8.31	20.84	8.31	405
Jan 2007	6.93	–	6.93	6.93	6.93	15

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	94.10	94.94	93.06	94.58	94.62	7,127
19 Oct 2026	93.11	94.00	92.18	94.00	92.43	1,755
12 Oct 2026	93.11	93.11	91.30	93.11	93.03	15,047
5 Oct 2026	91.40	92.20	91.25	92.19	92.12	4,101
28 Sep 2026	91.49	91.49	89.80	91.48	91.25	17,794
21 Sep 2026	90.96	91.15	89.35	90.59	90.26	6,610
15 Sep 2026	91.16	91.95	90.25	90.25	91.25	90,722
7 Sep 2026	89.53	91.33	89.53	91.16	89.83	1,55,328
31 Aug 2026	90.43	90.43	90.43	90.43	90.43	6,583
24 Aug 2026	91.34	91.34	91.34	91.34	91.34	3,482
17 Aug 2026	93.65	93.65	92.26	92.26	92.78	7,641
10 Aug 2026	93.19	93.19	91.35	93.19	92.67	51,180
3 Aug 2026	90.45	92.27	90.45	92.27	91.32	91,869
27 Jul 2026	91.36	91.36	91.36	91.36	91.36	867
20 Jul 2026	92.28	92.28	92.28	92.28	92.28	247
13 Jul 2026	93.21	93.21	93.21	93.21	93.21	2,430
6 Jul 2026	94.15	94.15	94.15	94.15	94.15	2,067
29 Jun 2026	95.10	95.10	95.10	95.10	95.10	9,502
22 Jun 2026	96.06	96.06	96.06	96.06	96.06	5,058
15 Jun 2026	97.03	97.03	97.03	97.03	97.03	2,735
8 Jun 2026	98.01	98.01	98.01	98.01	98.01	642
1 Jun 2026	99.00	99.00	99.00	99.00	99.00	5,349

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shantai Industries bonus and split history

Ex-date	Event	Price factor	What happened
9 May 2025	Split	0.2000	Each share became 5.
7 Jul 2017	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.