Shanti Guru Industries Limited (BOM:534708)
India · Delayed Price · Currency is INR 6.51
-0.74 (-10.21%)
At close: Oct 27, 2026
Shanti Guru Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -10.21% | 45,000 |
| Oct 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -9.71% | 3,000 |
| Oct 23, 2026 | 9.90 | 9.90 | 8.03 | 8.03 | 8.03 | -18.89% | 6,000 |
| Oct 22, 2026 | 8.40 | 10.08 | 8.40 | 9.90 | 9.90 | 17.86% | 30,000 |
| Oct 21, 2026 | 7.75 | 8.55 | 7.75 | 8.40 | 8.40 | -1.18% | 18,000 |
| Oct 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3,000 |
| Oct 15, 2026 | 10.60 | 10.60 | 8.50 | 8.50 | 8.50 | -18.11% | 6,000 |
| Oct 14, 2026 | 9.45 | 11.30 | 9.45 | 10.38 | 10.38 | 9.84% | 6,000 |
| Oct 13, 2026 | 8.40 | 9.45 | 8.40 | 9.45 | 9.45 | 19.47% | 24,000 |
| Oct 12, 2026 | 8.40 | 8.60 | 7.87 | 7.91 | 7.91 | -5.83% | 24,000 |
| Oct 8, 2026 | 8.50 | 8.50 | 8.10 | 8.40 | 8.40 | -1.18% | 48,000 |
| Oct 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.95% | 6,000 |
| Oct 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.09% | 6,000 |
| Sep 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | 9,000 |
| Sep 22, 2026 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.35% | 12,000 |
| Sep 21, 2026 | 9.68 | 9.68 | 8.92 | 8.92 | 8.92 | 1.36% | 6,000 |
| Sep 18, 2026 | 9.00 | 9.45 | 8.80 | 8.80 | 8.80 | 2.33% | 48,000 |
| Sep 17, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -4.44% | 6,000 |
| Sep 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 12,000 |
| Sep 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 12,000 |
| Sep 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.21% | 6,000 |
| Sep 8, 2026 | 9.00 | 9.00 | 8.72 | 8.72 | 8.72 | 1.16% | 9,000 |
| Sep 7, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.27% | 3,000 |
| Sep 4, 2026 | 8.60 | 8.82 | 8.10 | 8.82 | 8.82 | -2.00% | 18,000 |
| Sep 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,000 |
| Sep 1, 2026 | 10.88 | 10.88 | 9.00 | 9.00 | 9.00 | -9.09% | 6,000 |
| Aug 31, 2026 | 9.91 | 9.91 | 9.51 | 9.90 | 9.90 | 9.88% | 18,000 |
| Aug 28, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.53% | 9,000 |
| Aug 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -8.59% | 3,000 |
| Aug 26, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 10.00% | 48,000 |
| Aug 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.90% | 6,000 |
| Aug 24, 2026 | 8.90 | 9.64 | 8.28 | 8.28 | 8.28 | -5.59% | 12,000 |
| Aug 19, 2026 | 10.33 | 10.33 | 8.77 | 8.77 | 8.77 | -6.70% | 6,000 |
| Aug 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 3,000 |
| Aug 17, 2026 | 8.55 | 9.40 | 8.55 | 9.40 | 9.40 | -0.63% | 9,000 |
| Aug 11, 2026 | 9.46 | 9.46 | 9.40 | 9.46 | 9.46 | 9.87% | 9,000 |
| Aug 7, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -6.92% | 3,000 |
| Aug 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 3,000 |
| Aug 5, 2026 | 8.79 | 9.25 | 8.79 | 9.25 | 9.25 | - | 39,000 |
| Aug 4, 2026 | 8.84 | 9.25 | 8.40 | 9.25 | 9.25 | 4.64% | 27,000 |
| Jul 31, 2026 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | 4.99% | 6,000 |
| Jul 29, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -4.75% | 3,000 |
| Jul 28, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.99% | 3,000 |
| Jul 23, 2026 | 9.20 | 9.20 | 8.42 | 8.42 | 8.42 | -3.99% | 6,000 |
| Jul 22, 2026 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | -3.73% | 6,000 |
| Jul 21, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -3.70% | 3,000 |
| 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 |