Shanti Guru Industries Limited (BOM:534708)
India · Delayed Price · Currency is INR 9.46
-0.49 (-4.92%)
At close: Jul 20, 2026
Shanti Guru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.95 | 9.95 | 9.46 | 9.46 | 9.46 | -4.92% | 6,000 |
| Jul 17, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 4.96% | 12,000 |
| Jul 16, 2026 | 8.59 | 9.48 | 8.58 | 9.48 | 9.48 | 4.98% | 42,000 |
| Jul 15, 2026 | 8.30 | 9.15 | 8.29 | 9.03 | 9.03 | 3.56% | 39,000 |
| Jul 13, 2026 | 8.75 | 8.75 | 8.72 | 8.72 | 8.72 | -4.80% | 12,000 |
| Jul 10, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 4.93% | 9,000 |
| Jul 9, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -4.69% | 3,000 |
| Jul 8, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -4.48% | 3,000 |
| Jul 7, 2026 | 9.75 | 9.79 | 9.59 | 9.59 | 9.59 | 2.79% | 30,000 |
| Jul 6, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 4.95% | 9,000 |
| Jul 3, 2026 | 8.47 | 8.89 | 8.47 | 8.89 | 8.89 | 4.96% | 21,000 |
| Jul 2, 2026 | 8.47 | 8.47 | 7.81 | 8.47 | 8.47 | 4.96% | 42,000 |
| Jul 1, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.93% | 3,000 |
| Jun 30, 2026 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | -4.44% | 39,000 |
| Jun 29, 2026 | 8.79 | 8.79 | 8.08 | 8.79 | 8.79 | 4.89% | 9,000 |
| Jun 25, 2026 | 7.63 | 8.38 | 7.62 | 8.38 | 8.38 | 4.75% | 24,000 |
| Jun 24, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | -1.84% | 21,000 |
| Jun 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -9.94% | 3,000 |
| Jun 18, 2026 | 10.05 | 10.05 | 9.05 | 9.05 | 9.05 | -9.50% | 12,000 |
| Jun 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.89% | 3,000 |
| Jun 16, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 3,000 |
| Jun 12, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 5.32% | 15,000 |
| Jun 10, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.98% | 3,000 |
| Jun 8, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 3,000 |
| Jun 5, 2026 | 7.87 | 8.72 | 7.87 | 8.72 | 8.72 | - | 12,000 |
| Jun 4, 2026 | 7.90 | 8.72 | 7.90 | 8.72 | 8.72 | 4.93% | 18,000 |
| Jun 3, 2026 | 9.16 | 9.16 | 8.31 | 8.31 | 8.31 | -4.81% | 12,000 |
| Jun 2, 2026 | 9.50 | 9.50 | 8.73 | 8.73 | 8.73 | -4.90% | 6,000 |
| Jun 1, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 4.91% | 36,000 |
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.92% | 3,000 |
| May 27, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 4.91% | 6,000 |
| May 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.90% | 12,000 |
| May 22, 2026 | 8.09 | 8.50 | 8.08 | 8.36 | 8.36 | -1.65% | 18,000 |
| May 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3,000 |
| May 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.92% | 3,000 |
| May 5, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 4.93% | 3,000 |
| Apr 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.29% | 3,000 |
| Apr 28, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -4.70% | 3,000 |
| Apr 27, 2026 | 8.31 | 9.15 | 8.31 | 9.15 | 9.15 | 4.81% | 6,000 |
| Apr 23, 2026 | 7.95 | 8.73 | 7.92 | 8.73 | 8.73 | 4.80% | 15,000 |
| Apr 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -4.80% | 6,000 |
| Apr 17, 2026 | 8.75 | 8.75 | 8.00 | 8.75 | 8.75 | 4.92% | 12,000 |
| Apr 16, 2026 | 8.35 | 8.35 | 8.34 | 8.34 | 8.34 | -4.69% | 9,000 |
| Apr 15, 2026 | 9.18 | 9.18 | 8.75 | 8.75 | 8.75 | - | 9,000 |
| Apr 10, 2026 | 8.82 | 8.82 | 8.75 | 8.75 | 8.75 | 4.17% | 9,000 |
| Apr 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 3,000 |
| Apr 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.53% | 3,000 |
| Apr 6, 2026 | 8.35 | 8.38 | 8.35 | 8.38 | 8.38 | 4.88% | 9,000 |
| Apr 2, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 4.86% | 3,000 |
| Mar 30, 2026 | 7.70 | 8.11 | 7.47 | 7.62 | 7.62 | -1.42% | 45,000 |