Shanti Gold International Limited (BOM:544459)
India · Delayed Price · Currency is INR 207.80
+1.25 (0.61%)
At close: Apr 21, 2026
BOM:544459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 207.00 | 207.55 | 200.50 | 202.70 | 202.70 | -2.45% | 10,228 |
| Apr 21, 2026 | 208.95 | 211.50 | 206.70 | 207.80 | 207.80 | 0.61% | 9,842 |
| Apr 20, 2026 | 200.80 | 212.40 | 195.75 | 206.55 | 206.55 | 3.77% | 33,199 |
| Apr 17, 2026 | 191.95 | 200.50 | 191.95 | 199.05 | 199.05 | 1.63% | 21,626 |
| Apr 16, 2026 | 194.10 | 198.75 | 193.00 | 195.85 | 195.85 | 1.85% | 30,471 |
| Apr 15, 2026 | 193.95 | 197.95 | 190.85 | 192.30 | 192.30 | 4.74% | 17,215 |
| Apr 13, 2026 | 175.10 | 185.60 | 175.10 | 183.60 | 183.60 | 0.14% | 20,424 |
| Apr 10, 2026 | 180.00 | 187.05 | 180.00 | 183.35 | 183.35 | 1.52% | 41,726 |
| Apr 9, 2026 | 186.80 | 189.25 | 179.10 | 180.60 | 180.60 | -2.06% | 19,230 |
| Apr 8, 2026 | 194.95 | 194.95 | 178.75 | 184.40 | 184.40 | 6.34% | 30,655 |
| Apr 7, 2026 | 170.35 | 177.50 | 170.35 | 173.40 | 173.40 | -0.23% | 9,655 |
| Apr 6, 2026 | 168.35 | 175.45 | 165.75 | 173.80 | 173.80 | 2.60% | 12,164 |
| Apr 2, 2026 | 160.00 | 171.90 | 159.00 | 169.40 | 169.40 | 3.17% | 13,927 |
| Apr 1, 2026 | 162.90 | 167.70 | 162.30 | 164.20 | 164.20 | 4.02% | 15,621 |
| Mar 30, 2026 | 169.85 | 169.85 | 155.00 | 157.85 | 157.85 | -3.31% | 41,841 |
| Mar 27, 2026 | 175.00 | 176.90 | 162.10 | 163.25 | 163.25 | -6.77% | 54,064 |
| Mar 25, 2026 | 178.95 | 183.30 | 172.65 | 175.10 | 175.10 | -0.57% | 25,575 |
| Mar 24, 2026 | 184.20 | 184.20 | 173.00 | 176.10 | 176.10 | -0.11% | 33,021 |
| Mar 23, 2026 | 183.05 | 183.05 | 169.30 | 176.30 | 176.30 | -4.60% | 39,276 |
| Mar 20, 2026 | 185.85 | 190.40 | 183.35 | 184.80 | 184.80 | 0.85% | 8,355 |
| Mar 19, 2026 | 189.45 | 189.45 | 183.05 | 183.25 | 183.25 | -3.63% | 12,596 |
| Mar 18, 2026 | 184.00 | 191.50 | 184.00 | 190.15 | 190.15 | 5.00% | 24,065 |
| Mar 17, 2026 | 181.00 | 184.90 | 180.00 | 181.10 | 181.10 | -0.58% | 10,748 |
| Mar 16, 2026 | 194.90 | 194.90 | 178.20 | 182.15 | 182.15 | -3.14% | 17,102 |
| Mar 13, 2026 | 200.40 | 201.25 | 186.10 | 188.05 | 188.05 | -7.02% | 26,987 |
| Mar 12, 2026 | 195.50 | 205.10 | 193.00 | 202.25 | 202.25 | 1.76% | 22,661 |
| Mar 11, 2026 | 203.65 | 203.65 | 198.05 | 198.75 | 198.75 | -0.48% | 7,832 |
| Mar 10, 2026 | 203.10 | 203.10 | 198.65 | 199.70 | 199.70 | -0.08% | 14,576 |
| Mar 9, 2026 | 202.00 | 202.00 | 196.10 | 199.85 | 199.85 | -3.03% | 6,611 |
| Mar 6, 2026 | 204.00 | 209.15 | 202.45 | 206.10 | 206.10 | 0.51% | 13,237 |
| Mar 5, 2026 | 198.00 | 206.80 | 197.05 | 205.05 | 205.05 | 5.10% | 12,508 |
| Mar 4, 2026 | 196.10 | 199.25 | 193.70 | 195.10 | 195.10 | -2.50% | 11,022 |
| Mar 2, 2026 | 201.00 | 203.95 | 196.10 | 200.10 | 200.10 | -3.73% | 50,181 |
| Feb 27, 2026 | 208.30 | 211.70 | 206.25 | 207.85 | 207.85 | -0.22% | 5,766 |
| Feb 26, 2026 | 204.50 | 211.55 | 204.50 | 208.30 | 208.30 | -0.81% | 30,048 |
| Feb 25, 2026 | 216.80 | 216.80 | 209.00 | 210.00 | 210.00 | -2.55% | 21,323 |
| Feb 24, 2026 | 218.50 | 219.70 | 214.60 | 215.50 | 215.50 | -1.37% | 20,213 |
| Feb 23, 2026 | 212.60 | 220.00 | 210.75 | 218.50 | 218.50 | 4.17% | 12,801 |
| Feb 20, 2026 | 213.35 | 215.70 | 205.10 | 209.75 | 209.75 | -1.53% | 16,370 |
| Feb 19, 2026 | 213.25 | 219.80 | 210.80 | 213.00 | 213.00 | -2.09% | 15,590 |
| Feb 18, 2026 | 217.80 | 219.85 | 216.10 | 217.55 | 217.55 | -0.23% | 9,288 |
| Feb 17, 2026 | 212.25 | 222.80 | 212.25 | 218.05 | 218.05 | 2.18% | 24,812 |
| Feb 16, 2026 | 222.95 | 222.95 | 212.15 | 213.40 | 213.40 | -2.02% | 25,732 |
| 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 |