Shanti Guru Industries Limited (BOM:534708)
India · Delayed Price · Currency is INR 8.34
+0.39 (4.91%)
At close: May 27, 2026
Shanti Guru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |