BSE · SHANTAI · stock
Shantai Industries Limited (SHANTAI) stock price history
Every BSE trading session of Shantai Industries Limited from Dec 23, 2004 to Sep 28, 2026: 5,373 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHANTAI adjusted close, 2004 to 2026
- ₹1,124
- All time high, 2010
- ₹102.01
- 52 week high, ₹11.69 low
- 5,373
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SHANTAI key facts
- Shantai Industries Limited (SHANTAI) closed at ₹91.48 on Sep 28, 2026 on BSE.
- SHANTAI's all time high close is ₹1,124, set on Jan 18, 2010; its all time low close is ₹3.83 on Jul 19, 2022.
- SHANTAI's 52 week range is ₹11.69 to ₹102.01.
- SHANTAI returned +555.8% over the year to Sep 28, 2026 and +1,162% over five years.
- Over ten years SHANTAI returned +230%, +12.7% a year compounded.
- SHANTAI's deepest drawdown was -99.7% from Apr 15, 2010 to Jul 19, 2022.
- DataCedar holds 5,373 daily sessions of SHANTAI history from Dec 23, 2004 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SHANTAI price chart, 2004 to 2026
SHANTAI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | -4.8% |
| 6 months | +64.5% |
| Year to date | +484.2% |
| 1 year | +555.8% |
| 3 years | +1,942% |
| 5 years | +1,162% |
| 10 years | +230.2% |
| Since Dec 23, 2004 | +1,428% |
| Compound annual growth, 21.8 years | +13.3% |
SHANTAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,124 on Jan 18, 2010
- All time low close
- ₹3.83 on Jul 19, 2022
- 52 week high
- ₹102.01 on May 15, 2026
- 52 week low
- ₹11.69 on Nov 19, 2025
- Deepest drawdown
- -99.7% from Apr 15, 2010 to Jul 19, 2022, not yet recovered
- Best single session
- +47.7% on Jan 18, 2010
- Worst single session
- -93.7% on Mar 28, 2016
- Volatility, 1 year annualised
- 49.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2004
- 15.3×
- Best calendar year
- 2007, +781%
- Worst calendar year
- 2016, -97%
SHANTAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 23, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹17.26 | ₹102.01 | ₹17.26 | ₹91.48 | +456.4% | 1.3M | 185 |
| 2025 | ₹12.19 | ₹16.96 | ₹9.50 | ₹16.44 | +34.9% | 1.4M | 249 |
| 2024 | ₹7.96 | ₹12.19 | ₹6.12 | ₹12.19 | +60.4% | 364.7K | 246 |
| 2023 | ₹6.30 | ₹8.29 | ₹4.16 | ₹7.60 | +20.6% | 67.9K | 245 |
| 2022 | ₹5.86 | ₹11.54 | ₹3.83 | ₹6.30 | +7.5% | 148K | 248 |
| 2021 | ₹6.51 | ₹9.93 | ₹4.20 | ₹5.86 | -10.0% | 171.3K | 248 |
| 2020 | ₹6.78 | ₹7.35 | ₹6.03 | ₹6.51 | -4.0% | 6K | 250 |
| 2019 | ₹8.60 | ₹11.97 | ₹6.50 | ₹6.78 | -21.2% | 14.1K | 242 |
| 2018 | ₹33.40 | ₹37.00 | ₹8.49 | ₹8.60 | -74.1% | 210.4K | 246 |
| 2017 | ₹29.23 | ₹42.13 | ₹28.00 | ₹33.26 | +13.9% | 1.4M | 248 |
| 2016 | ₹1,069 | ₹1,069 | ₹20.97 | ₹29.19 | -97.3% | 882.2K | 246 |
| 2015 | ₹1,069 | ₹1,069 | ₹1,069 | ₹1,069 | 0.0% | 0 | 246 |
| 2014 | ₹1,069 | ₹1,069 | ₹1,069 | ₹1,069 | 0.0% | 0 | 244 |
| 2013 | ₹1,069 | ₹1,069 | ₹1,069 | ₹1,069 | +0.0% | 0 | 248 |
| 2012 | ₹1,069 | ₹1,069 | ₹1,069 | ₹1,069 | +0.0% | 0 | 245 |
| 2011 | ₹1,069 | ₹1,069 | ₹1,069 | ₹1,069 | +0.0% | 0 | 246 |
| 2010 | ₹761.15 | ₹1,181 | ₹761.15 | ₹1,069 | +40.4% | 12.5K | 250 |
| 2009 | ₹761.14 | ₹761.15 | ₹761.14 | ₹761.15 | +0.0% | 0 | 243 |
| 2008 | ₹761.14 | ₹761.14 | ₹761.14 | ₹761.14 | +0.0% | 0 | 246 |
| 2007 | ₹86.39 | ₹761.14 | ₹86.39 | ₹761.14 | +781.0% | 212 | 248 |
| 2006 | ₹21.75 | ₹86.39 | ₹21.75 | ₹86.39 | +297.3% | 123.3K | 247 |
| 2005 | ₹8.62 | ₹21.75 | ₹8.62 | ₹21.75 | +152.3% | 1.6K | 250 |
| 2004 | ₹5.99 | ₹8.62 | ₹5.99 | ₹8.62 | n/a | 5.2K | 7 |
SHANTAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹91.48 | +1.2% |
| August 2026 | ₹90.43 | -1.0% |
| July 2026 | ₹91.36 | -3.9% |
| June 2026 | ₹95.10 | -4.9% |
| May 2026 | ₹99.99 | +19.4% |
| April 2026 | ₹83.72 | +47.6% |
| March 2026 | ₹56.72 | +45.4% |
| February 2026 | ₹39.01 | +54.1% |
| January 2026 | ₹25.32 | +54.0% |
| December 2025 | ₹16.44 | +26.1% |
| November 2025 | ₹13.04 | +0.6% |
| October 2025 | ₹12.96 | -2.2% |
About the SHANTAI data
Daily bars. 5,373 sessions from Dec 23, 2004 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHANTAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHANGAR Shangar Décor Limited
- SHANKARA Shankara Building Products Limited
- SHANKESH Shankesh Jewellers Limited
- SHANMUGA Shanmuga Hospital Limited
- SHANTIDENM Shanti Spintex Limited
- SHANTIGEAR Shanthi Gears Limited
- SHANTIGOLD Shanti Gold International Limited
- SHANTIGURU Shanti Guru Industries Limited
Common questions
SHANTAI share price history
