Shanti Gold International Limited (BOM:544459)
India · Delayed Price · Currency is INR 337.25
+20.60 (6.51%)
At close: Oct 6, 2026
BOM:544459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 320.40 | 338.55 | 319.75 | 337.25 | 337.25 | 6.51% | 326,257 |
| Oct 5, 2026 | 314.00 | 323.90 | 308.75 | 316.65 | 316.65 | 4.50% | 221,142 |
| Oct 1, 2026 | 309.80 | 312.20 | 293.95 | 303.00 | 303.00 | -1.91% | 166,321 |
| Sep 30, 2026 | 309.30 | 320.80 | 307.00 | 308.90 | 308.90 | 0.77% | 160,778 |
| Sep 29, 2026 | 309.90 | 314.90 | 297.00 | 306.55 | 306.55 | -0.71% | 225,356 |
| Sep 28, 2026 | 313.95 | 316.20 | 303.00 | 308.75 | 308.75 | -5.18% | 485,397 |
| Sep 25, 2026 | 288.55 | 333.00 | 288.55 | 325.60 | 325.60 | 14.73% | 1,861,910 |
| Sep 24, 2026 | 283.10 | 291.00 | 281.60 | 283.80 | 283.80 | -1.71% | 312,486 |
| Sep 23, 2026 | 259.00 | 294.90 | 256.55 | 288.75 | 288.75 | 11.94% | 869,974 |
| Sep 22, 2026 | 258.95 | 268.50 | 256.85 | 257.95 | 257.95 | -0.39% | 128,290 |
| Sep 21, 2026 | 253.00 | 262.80 | 250.00 | 258.95 | 258.95 | 2.98% | 129,160 |
| Sep 18, 2026 | 243.00 | 264.00 | 243.00 | 251.45 | 251.45 | 3.73% | 143,078 |
| Sep 17, 2026 | 244.50 | 247.85 | 241.00 | 242.40 | 242.40 | -0.39% | 52,362 |
| Sep 16, 2026 | 250.95 | 251.00 | 239.20 | 243.35 | 243.35 | -1.95% | 96,583 |
| Sep 15, 2026 | 260.95 | 261.90 | 246.65 | 248.20 | 248.20 | -3.85% | 64,914 |
| Sep 11, 2026 | 258.90 | 259.80 | 248.05 | 258.15 | 258.15 | 0.37% | 104,337 |
| Sep 10, 2026 | 261.50 | 264.05 | 255.00 | 257.20 | 257.20 | -1.53% | 102,194 |
| Sep 9, 2026 | 265.00 | 269.00 | 261.00 | 261.20 | 261.20 | -1.12% | 111,114 |
| Sep 8, 2026 | 273.00 | 273.95 | 261.55 | 264.15 | 264.15 | -2.35% | 117,492 |
| Sep 7, 2026 | 252.80 | 276.65 | 252.80 | 270.50 | 270.50 | 5.36% | 368,897 |
| Sep 4, 2026 | 246.50 | 259.40 | 246.20 | 256.75 | 256.75 | 4.73% | 215,199 |
| Sep 3, 2026 | 245.00 | 251.95 | 243.00 | 245.15 | 245.15 | 0.66% | 115,702 |
| Sep 2, 2026 | 238.90 | 244.05 | 234.75 | 243.55 | 243.55 | 3.75% | 83,543 |
| Sep 1, 2026 | 246.95 | 248.00 | 233.50 | 234.75 | 234.75 | -4.90% | 181,871 |
| Aug 31, 2026 | 248.80 | 251.15 | 239.85 | 246.85 | 246.85 | 1.94% | 111,333 |
| Aug 28, 2026 | 240.00 | 248.50 | 240.00 | 242.15 | 242.15 | -1.70% | 105,044 |
| Aug 27, 2026 | 260.95 | 260.95 | 242.60 | 246.35 | 246.35 | -7.51% | 380,902 |
| Aug 26, 2026 | 265.20 | 277.00 | 264.60 | 266.35 | 266.35 | 0.43% | 146,547 |
| Aug 25, 2026 | 262.50 | 273.55 | 258.35 | 265.20 | 265.20 | -1.92% | 124,017 |
| Aug 24, 2026 | 278.00 | 280.45 | 266.45 | 270.40 | 270.40 | 0.19% | 203,749 |
| Aug 21, 2026 | 257.05 | 274.00 | 257.05 | 269.90 | 269.90 | 6.07% | 349,027 |
| Aug 20, 2026 | 247.00 | 255.50 | 241.75 | 254.45 | 254.45 | 5.73% | 99,102 |
| Aug 19, 2026 | 257.00 | 257.00 | 235.30 | 240.65 | 240.65 | -5.27% | 246,460 |
| Aug 18, 2026 | 269.00 | 269.00 | 251.00 | 254.05 | 254.05 | -4.80% | 175,768 |
| Aug 17, 2026 | 251.95 | 268.00 | 248.80 | 266.85 | 266.85 | 7.82% | 247,500 |
| Aug 14, 2026 | 230.95 | 251.80 | 229.90 | 247.50 | 247.50 | 7.10% | 365,090 |
| Aug 13, 2026 | 233.00 | 236.40 | 224.45 | 231.10 | 231.10 | 0.35% | 171,617 |
| Aug 12, 2026 | 227.30 | 232.00 | 218.00 | 230.30 | 230.30 | 0.96% | 208,025 |
| Aug 11, 2026 | 229.85 | 229.85 | 223.25 | 228.10 | 228.10 | 0.04% | 48,090 |
| Aug 10, 2026 | 227.15 | 230.40 | 220.40 | 228.00 | 228.00 | 1.79% | 81,019 |
| Aug 7, 2026 | 220.10 | 232.70 | 217.75 | 224.00 | 224.00 | 2.63% | 83,110 |
| Aug 6, 2026 | 219.80 | 220.00 | 216.20 | 218.25 | 218.25 | 0.63% | 20,145 |
| Aug 5, 2026 | 219.25 | 227.00 | 216.20 | 217.00 | 216.88 | -0.39% | 13,223 |
| Aug 4, 2026 | 222.05 | 222.05 | 217.15 | 217.85 | 217.73 | -0.93% | 44,820 |
| Aug 3, 2026 | 227.70 | 227.70 | 218.50 | 219.90 | 219.78 | 1.27% | 38,926 |
| Jul 31, 2026 | 218.65 | 218.65 | 214.75 | 217.15 | 217.03 | 0.35% | 20,153 |
| Jul 30, 2026 | 223.50 | 223.50 | 215.20 | 216.40 | 216.28 | -3.18% | 35,025 |
| Jul 29, 2026 | 218.40 | 228.10 | 216.30 | 223.50 | 223.37 | 3.35% | 102,671 |
| Jul 28, 2026 | 219.95 | 220.00 | 215.05 | 216.25 | 216.13 | -0.32% | 40,076 |
| Jul 27, 2026 | 214.90 | 235.00 | 214.10 | 216.95 | 216.83 | 2.50% | 281,619 |