Skip to main content
logo
Shanti Gold International Limited (BOM:544459)
India flag India · Delayed Price · Currency is INR
219.55
-5.15 (-2.29%)
At close: Jun 19, 2026

BOM:544459 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026219.60222.20213.30215.95215.95-1.64%18,434
Jun 19, 2026222.95223.95216.35219.55219.55-2.29%28,816
Jun 18, 2026223.10226.05221.80224.70224.700.33%26,155
Jun 17, 2026229.05231.30223.15223.95223.95-1.47%26,883
Jun 16, 2026230.15231.55226.50227.30227.30-0.92%21,829
Jun 15, 2026226.00237.80225.95229.40229.401.57%64,893
Jun 12, 2026221.80227.25221.80225.85225.851.87%24,937
Jun 11, 2026224.95228.00219.55221.70221.70-0.65%16,620
Jun 10, 2026219.00230.65218.40223.15223.152.10%67,117
Jun 9, 2026224.75228.90217.65218.55218.55-0.39%80,025
Jun 8, 2026225.30231.90218.15219.40219.40-1.04%49,365
Jun 5, 2026224.95227.60220.25221.70221.70-0.63%29,714
Jun 4, 2026225.00225.30222.00223.10223.10-0.42%13,199
Jun 3, 2026230.55230.55221.05224.05224.05-3.18%17,520
Jun 2, 2026231.05234.95227.60231.40231.400.94%74,450
Jun 1, 2026223.00240.00223.00229.25229.253.55%340,166
May 29, 2026220.75234.30219.55221.40221.400.29%91,930
May 27, 2026226.00226.05220.00220.75220.75-0.56%10,272
May 26, 2026223.50239.05220.90222.00222.00-1.29%73,582
May 25, 2026239.30239.30221.10224.90224.90-1.85%40,349
May 22, 2026233.65242.40227.50229.15229.150.53%209,557
May 21, 2026224.80234.00218.60227.95227.953.36%87,024
May 20, 2026207.30224.35207.30220.55220.555.50%35,346
May 19, 2026210.65213.95208.30209.05209.05-1.65%8,571
May 18, 2026205.95213.15200.10212.55212.551.48%28,921
May 15, 2026213.60214.00207.50209.45209.45-3.17%8,248
May 14, 2026217.00220.55208.65216.30216.30-0.51%8,444
May 13, 2026203.25222.75202.35217.40217.405.00%55,559
May 12, 2026221.00221.00205.90207.05207.05-6.65%28,137
May 11, 2026218.95223.30214.90221.80221.80-2.36%77,018
May 8, 2026229.35235.05226.50227.15227.15-0.98%21,288
May 7, 2026221.25234.65220.90229.40229.403.12%96,718
May 6, 2026205.00229.25200.95222.45222.459.64%124,146
May 5, 2026199.45205.05199.45202.90202.900.92%11,215
May 4, 2026199.00205.50199.00201.05201.050.47%10,242
Apr 30, 2026203.05203.60199.20200.10200.10-2.25%18,943
Apr 29, 2026204.05207.95202.55204.70204.70-0.07%9,255
Apr 28, 2026206.75209.45203.50204.85204.85-0.90%9,069
Apr 27, 2026207.00211.15205.85206.70206.700.58%7,126
Apr 24, 2026209.00213.15204.05205.50205.50-1.91%12,723
Apr 23, 2026203.70210.00201.35209.50209.503.35%26,158
Apr 22, 2026207.00207.55200.50202.70202.70-2.45%10,228
Apr 21, 2026208.95211.50206.70207.80207.800.61%9,842
Apr 20, 2026200.80212.40195.75206.55206.553.77%33,199
Apr 17, 2026191.95200.50191.95199.05199.051.63%21,626
Apr 16, 2026194.10198.75193.00195.85195.851.85%30,471
Apr 15, 2026193.95197.95190.85192.30192.304.74%17,215
Apr 13, 2026175.10185.60175.10183.60183.600.14%20,424
Apr 10, 2026180.00187.05180.00183.35183.351.52%41,726
Apr 9, 2026186.80189.25179.10180.60180.60-2.06%19,230