Shanti Gold International Limited (BOM:544459)
India · Delayed Price · Currency is INR 217.80
-0.50 (-0.23%)
At close: Feb 13, 2026
Shanti Gold International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 217.90 | 223.90 | 214.80 | 217.80 | 217.80 | -0.23% | 55,527 |
| Feb 12, 2026 | 219.95 | 219.95 | 211.00 | 218.30 | 218.30 | 0.81% | 28,767 |
| Feb 11, 2026 | 218.50 | 221.05 | 209.70 | 216.55 | 216.55 | 0.44% | 68,545 |
| Feb 10, 2026 | 220.05 | 230.85 | 209.70 | 215.60 | 215.60 | -2.44% | 237,988 |
| Feb 9, 2026 | 209.30 | 222.95 | 206.65 | 221.00 | 221.00 | 8.09% | 82,105 |
| Feb 6, 2026 | 201.00 | 206.00 | 198.50 | 204.45 | 204.45 | 1.44% | 13,470 |
| Feb 5, 2026 | 210.35 | 210.35 | 200.75 | 201.55 | 201.55 | -1.80% | 4,738 |
| Feb 4, 2026 | 206.05 | 207.25 | 204.00 | 205.25 | 205.25 | 0.74% | 7,593 |
| Feb 3, 2026 | 203.35 | 209.80 | 201.85 | 203.75 | 203.75 | 3.27% | 19,073 |
| Feb 2, 2026 | 194.50 | 200.10 | 191.10 | 197.30 | 197.30 | 1.44% | 22,823 |
| Feb 1, 2026 | 200.65 | 204.10 | 193.45 | 194.50 | 194.50 | -4.98% | 16,573 |
| Jan 30, 2026 | 209.10 | 211.00 | 203.95 | 204.70 | 204.70 | -1.42% | 24,392 |
| Jan 29, 2026 | 207.60 | 210.25 | 202.95 | 207.65 | 207.65 | -0.02% | 34,655 |
| Jan 28, 2026 | 199.25 | 209.65 | 199.25 | 207.70 | 207.70 | 3.46% | 66,434 |
| Jan 27, 2026 | 192.15 | 202.00 | 188.45 | 200.75 | 200.75 | 3.88% | 37,031 |
| Jan 23, 2026 | 206.00 | 206.00 | 190.15 | 193.25 | 193.25 | -6.37% | 34,726 |
| Jan 22, 2026 | 203.60 | 210.00 | 200.05 | 206.40 | 206.40 | 3.12% | 59,143 |
| Jan 21, 2026 | 189.15 | 207.85 | 186.65 | 200.15 | 200.15 | 4.08% | 172,720 |
| Jan 20, 2026 | 194.95 | 197.30 | 190.65 | 192.30 | 192.30 | -2.36% | 132,555 |
| Jan 19, 2026 | 199.05 | 202.00 | 196.00 | 196.95 | 196.95 | -3.03% | 125,669 |
| Jan 16, 2026 | 204.05 | 206.10 | 199.00 | 203.10 | 203.10 | -1.12% | 123,816 |
| Jan 14, 2026 | 210.00 | 210.40 | 203.50 | 205.40 | 205.40 | -1.93% | 135,418 |
| Jan 13, 2026 | 208.85 | 211.50 | 206.45 | 209.45 | 209.45 | 1.65% | 160,731 |
| Jan 12, 2026 | 207.75 | 209.10 | 200.25 | 206.05 | 206.05 | -0.60% | 204,676 |
| Jan 9, 2026 | 209.95 | 214.65 | 205.80 | 207.30 | 207.30 | -1.96% | 300,270 |
| Jan 8, 2026 | 218.35 | 228.00 | 209.25 | 211.45 | 211.45 | -4.15% | 2,120,827 |
| Jan 7, 2026 | 193.00 | 224.50 | 193.00 | 220.60 | 220.60 | 15.17% | 2,403,228 |
| Jan 6, 2026 | 191.85 | 194.55 | 189.15 | 191.55 | 191.55 | 0.13% | 54,401 |
| Jan 5, 2026 | 191.25 | 193.85 | 188.90 | 191.30 | 191.30 | 0.63% | 16,280 |
| Jan 2, 2026 | 191.05 | 191.25 | 188.25 | 190.10 | 190.10 | 0.16% | 16,196 |
| Jan 1, 2026 | 189.25 | 190.95 | 187.60 | 189.80 | 189.80 | 0.88% | 9,466 |
| Dec 31, 2025 | 187.00 | 190.50 | 185.95 | 188.15 | 188.15 | 1.59% | 28,335 |
| Dec 30, 2025 | 189.95 | 190.40 | 184.55 | 185.20 | 185.20 | -2.35% | 87,529 |
| Dec 29, 2025 | 189.25 | 190.15 | 185.90 | 189.65 | 189.65 | 0.64% | 7,586 |
| Dec 26, 2025 | 190.05 | 194.55 | 185.25 | 188.45 | 188.45 | -1.82% | 31,987 |
| Dec 24, 2025 | 196.75 | 199.35 | 190.30 | 191.95 | 191.95 | -2.64% | 12,592 |
| Dec 23, 2025 | 195.70 | 198.00 | 195.35 | 197.15 | 197.15 | 0.69% | 1,651 |
| Dec 22, 2025 | 195.00 | 196.60 | 193.50 | 195.80 | 195.80 | 1.37% | 11,782 |
| Dec 19, 2025 | 187.85 | 194.00 | 186.55 | 193.15 | 193.15 | 4.55% | 7,788 |
| Dec 18, 2025 | 189.85 | 190.40 | 184.05 | 184.75 | 184.75 | -2.69% | 20,077 |
| Dec 17, 2025 | 194.40 | 194.85 | 188.00 | 189.85 | 189.85 | -1.99% | 12,798 |
| Dec 16, 2025 | 196.75 | 196.75 | 192.65 | 193.70 | 193.70 | -1.30% | 6,052 |
| Dec 15, 2025 | 194.40 | 198.40 | 194.40 | 196.25 | 196.25 | 1.42% | 8,192 |
| Dec 12, 2025 | 191.55 | 195.15 | 191.05 | 193.50 | 193.50 | 0.97% | 224,085 |
| Dec 11, 2025 | 194.00 | 195.25 | 190.55 | 191.65 | 191.65 | -1.16% | 13,985 |
| Dec 10, 2025 | 198.40 | 199.35 | 192.00 | 193.90 | 193.90 | -2.51% | 38,172 |
| Dec 9, 2025 | 198.45 | 199.95 | 192.35 | 198.90 | 198.90 | 2.39% | 18,060 |
| Dec 8, 2025 | 206.60 | 206.60 | 193.00 | 194.25 | 194.25 | -2.92% | 21,229 |
| Dec 5, 2025 | 208.05 | 208.05 | 199.20 | 200.10 | 200.10 | -2.10% | 12,725 |
| Dec 4, 2025 | 211.45 | 211.45 | 203.05 | 204.40 | 204.40 | -1.52% | 11,356 |