Shanti Guru Industries Limited (BOM:534708)
India · Delayed Price · Currency is INR 9.78
-0.01 (-0.10%)
At close: Feb 12, 2026
Shanti Guru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | -0.10% | 9,000 |
| Feb 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.00% | 6,000 |
| Feb 10, 2026 | 11.45 | 11.75 | 9.77 | 9.99 | 9.99 | -7.93% | 39,000 |
| Feb 9, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 9.93% | 3,000 |
| Feb 6, 2026 | 11.20 | 11.20 | 9.20 | 9.87 | 9.87 | -3.14% | 60,000 |
| Feb 5, 2026 | 10.19 | 10.19 | 9.45 | 10.19 | 10.19 | 9.92% | 18,000 |
| Feb 4, 2026 | 9.27 | 9.27 | 8.44 | 9.27 | 9.27 | 4.98% | 42,000 |
| Feb 3, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 4.99% | 3,000 |
| Feb 2, 2026 | 8.01 | 8.41 | 7.62 | 8.41 | 8.41 | 4.99% | 15,000 |
| Feb 1, 2026 | 7.85 | 8.01 | 7.85 | 8.01 | 8.01 | 4.98% | 9,000 |
| Jan 30, 2026 | 8.00 | 8.40 | 7.63 | 7.63 | 7.63 | -4.63% | 12,000 |
| Jan 29, 2026 | 7.94 | 8.75 | 7.93 | 8.00 | 8.00 | -4.08% | 27,000 |
| Jan 28, 2026 | 7.57 | 8.34 | 7.56 | 8.34 | 8.34 | 4.91% | 219,000 |
| Jan 27, 2026 | 7.95 | 7.95 | 7.50 | 7.95 | 7.95 | 4.88% | 39,000 |
| Jan 23, 2026 | 7.61 | 7.61 | 7.12 | 7.58 | 7.58 | 4.55% | 573,000 |
| Jan 21, 2026 | 6.91 | 7.25 | 6.81 | 7.25 | 7.25 | 4.92% | 12,000 |
| Jan 20, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -4.69% | 3,000 |
| Jan 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.98% | 3,000 |
| Jan 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -4.98% | 6,000 |
| Jan 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 12,000 |
| Jan 5, 2026 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | 4.97% | 24,000 |
| Jan 2, 2026 | 7.65 | 7.65 | 7.31 | 7.65 | 7.65 | 4.94% | 186,000 |
| Dec 31, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -4.58% | 6,000 |
| Dec 29, 2025 | 6.93 | 7.64 | 6.93 | 7.64 | 7.64 | 4.95% | 21,000 |
| Dec 24, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.82% | 3,000 |
| Dec 23, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.13% | 3,000 |
| Dec 19, 2025 | 6.95 | 7.50 | 6.95 | 7.50 | 7.50 | 2.60% | 15,000 |
| Dec 18, 2025 | 7.31 | 7.31 | 7.30 | 7.31 | 7.31 | -4.82% | 6,000 |
| Dec 17, 2025 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | -4.95% | 30,000 |
| Dec 15, 2025 | 7.35 | 8.08 | 7.32 | 8.08 | 8.08 | 4.94% | 15,000 |
| Dec 12, 2025 | 7.30 | 7.70 | 7.03 | 7.70 | 7.70 | 4.05% | 9,000 |
| Dec 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.96% | 18,000 |
| Dec 9, 2025 | 7.77 | 7.77 | 7.04 | 7.05 | 7.05 | -4.86% | 24,000 |
| Dec 8, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -4.88% | 9,000 |
| Dec 4, 2025 | 8.00 | 8.00 | 7.79 | 7.79 | 7.79 | -4.88% | 15,000 |
| Dec 2, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% | 3,000 |
| Dec 1, 2025 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | -4.65% | 15,000 |
| Nov 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.97% | 6,000 |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.99% | 12,000 |
| Nov 20, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 4.99% | 3,000 |
| Nov 19, 2025 | 8.00 | 8.21 | 7.84 | 8.21 | 8.21 | 4.99% | 12,000 |
| Nov 17, 2025 | 8.11 | 8.11 | 7.82 | 7.82 | 7.82 | -4.75% | 9,000 |
| Nov 13, 2025 | 8.59 | 8.59 | 8.21 | 8.21 | 8.21 | -4.42% | 6,000 |
| Nov 12, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -4.87% | 3,000 |
| Nov 10, 2025 | 9.04 | 9.04 | 9.03 | 9.03 | 9.03 | 4.88% | 6,000 |
| Nov 7, 2025 | 9.49 | 9.49 | 8.61 | 8.61 | 8.61 | -4.86% | 6,000 |
| Nov 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.74% | 3,000 |
| Oct 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 3,000 |
| Oct 30, 2025 | 10.66 | 10.66 | 10.00 | 10.00 | 10.00 | -2.25% | 6,000 |
| Oct 28, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 4.92% | 3,000 |