Shanti Guru Industries Limited (BOM:534708)
India · Delayed Price · Currency is INR 7.62
-0.11 (-1.42%)
At close: Mar 30, 2026
Shanti Guru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.70 | 8.11 | 7.47 | 7.62 | 7.62 | -1.42% | 45,000 |
| Mar 27, 2026 | 7.40 | 7.73 | 7.01 | 7.73 | 7.73 | 4.88% | 93,000 |
| Mar 25, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.90% | 6,000 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -4.79% | 48,000 |
| Mar 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 3,000 |
| Mar 18, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -4.80% | 3,000 |
| Mar 17, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - | 9,000 |
| Mar 16, 2026 | 8.13 | 8.55 | 8.13 | 8.55 | 8.55 | - | 6,000 |
| Mar 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | 3,000 |
| Mar 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.33% | 3,000 |
| Mar 6, 2026 | 8.43 | 9.31 | 8.43 | 9.31 | 9.31 | 4.96% | 45,000 |
| Mar 5, 2026 | 8.78 | 8.87 | 8.78 | 8.87 | 8.87 | 4.85% | 6,000 |
| Mar 4, 2026 | 8.46 | 8.46 | 8.06 | 8.46 | 8.46 | 4.96% | 9,000 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.00 | 8.06 | 8.06 | 0.75% | 21,000 |
| Feb 26, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -4.76% | 9,000 |
| Feb 24, 2026 | 8.40 | 8.40 | 8.00 | 8.40 | 8.40 | 5.00% | 24,000 |
| Feb 23, 2026 | 8.05 | 8.09 | 7.97 | 8.00 | 8.00 | -9.60% | 24,000 |
| Feb 20, 2026 | 9.78 | 9.78 | 8.85 | 8.85 | 8.85 | -9.51% | 12,000 |
| 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 |