Shanti Overseas (India) Limited (NSE:SHANTI)
India · Delayed Price · Currency is INR 10.50
+0.04 (0.38%)
Oct 23, 2025, 3:29 PM IST
Shanti Overseas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 10.44 | 10.50 | 10.35 | 10.46 | 10.46 | 0.19% | 13,150 |
| Oct 20, 2025 | 10.10 | 11.00 | 10.10 | 10.44 | 10.44 | -1.42% | 24,337 |
| Oct 17, 2025 | 10.51 | 10.70 | 10.35 | 10.59 | 10.59 | 0.76% | 20,287 |
| Oct 16, 2025 | 10.23 | 11.44 | 10.23 | 10.51 | 10.51 | -1.59% | 78,984 |
| Oct 15, 2025 | 10.81 | 10.97 | 10.51 | 10.68 | 10.68 | -2.29% | 55,058 |
| Oct 14, 2025 | 10.73 | 11.11 | 10.44 | 10.93 | 10.93 | 3.90% | 55,830 |
| Oct 13, 2025 | 10.97 | 11.31 | 10.41 | 10.52 | 10.52 | -4.10% | 121,318 |
| Oct 10, 2025 | 11.78 | 11.93 | 10.83 | 10.97 | 10.97 | -6.96% | 222,406 |
| Oct 9, 2025 | 10.94 | 11.79 | 10.66 | 11.79 | 11.79 | 9.98% | 349,655 |
| Oct 8, 2025 | 10.21 | 11.14 | 10.21 | 10.72 | 10.72 | -3.34% | 171,467 |
| Oct 7, 2025 | 12.26 | 12.26 | 11.09 | 11.09 | 11.09 | -5.05% | 530,248 |
| Oct 6, 2025 | 11.58 | 11.68 | 11.41 | 11.68 | 11.68 | 4.94% | 64,942 |
| Oct 3, 2025 | 10.62 | 11.13 | 10.60 | 11.13 | 11.13 | 5.00% | 149,144 |
| Oct 1, 2025 | 10.60 | 10.61 | 10.12 | 10.60 | 10.60 | 4.85% | 149,948 |
| Sep 30, 2025 | 9.92 | 10.27 | 9.85 | 10.11 | 10.11 | 1.81% | 81,298 |
| Sep 29, 2025 | 9.55 | 10.10 | 9.55 | 9.93 | 9.93 | 1.95% | 124,381 |
| Sep 26, 2025 | 10.00 | 10.00 | 9.58 | 9.74 | 9.74 | -0.81% | 50,733 |
| Sep 25, 2025 | 9.42 | 9.89 | 9.03 | 9.82 | 9.82 | 4.25% | 475,527 |
| Sep 24, 2025 | 9.30 | 9.66 | 9.30 | 9.42 | 9.42 | - | 162,828 |
| Sep 23, 2025 | 9.70 | 9.70 | 9.16 | 9.42 | 9.42 | 0.21% | 99,213 |
| Sep 22, 2025 | 9.31 | 9.87 | 9.31 | 9.40 | 9.40 | -1.26% | 133,749 |
| Sep 19, 2025 | 9.90 | 9.90 | 9.41 | 9.52 | 9.52 | -0.21% | 57,691 |
| Sep 18, 2025 | 9.60 | 9.90 | 9.18 | 9.54 | 9.54 | 1.06% | 236,501 |
| Sep 17, 2025 | 9.23 | 9.78 | 9.23 | 9.44 | 9.44 | -1.46% | 72,325 |
| Sep 16, 2025 | 9.40 | 9.86 | 9.40 | 9.58 | 9.58 | - | 65,126 |
| Sep 15, 2025 | 9.54 | 10.01 | 9.45 | 9.58 | 9.58 | -2.15% | 86,606 |
| Sep 12, 2025 | 9.41 | 9.89 | 9.41 | 9.79 | 9.79 | 2.84% | 107,747 |
| Sep 11, 2025 | 9.80 | 10.14 | 9.42 | 9.52 | 9.52 | -2.86% | 236,184 |
| Sep 10, 2025 | 9.20 | 9.89 | 9.10 | 9.80 | 9.80 | 4.03% | 219,577 |
| Sep 9, 2025 | 10.29 | 10.29 | 9.36 | 9.42 | 9.42 | -4.46% | 257,642 |
| Sep 8, 2025 | 10.14 | 10.14 | 9.37 | 9.86 | 9.86 | 0.72% | 101,290 |
| Sep 5, 2025 | 10.00 | 10.15 | 9.55 | 9.79 | 9.79 | -0.61% | 65,327 |
| Sep 4, 2025 | 9.78 | 9.85 | 9.39 | 9.85 | 9.85 | 4.90% | 154,963 |
| Sep 3, 2025 | 9.36 | 9.39 | 8.98 | 9.39 | 9.39 | 4.92% | 106,197 |
| Sep 2, 2025 | 8.50 | 8.95 | 8.36 | 8.95 | 8.95 | 4.92% | 161,684 |
| Sep 1, 2025 | 8.60 | 8.87 | 8.46 | 8.53 | 8.53 | -3.83% | 209,298 |
| Aug 29, 2025 | 9.10 | 9.30 | 8.84 | 8.87 | 8.87 | -4.73% | 220,739 |
| Aug 28, 2025 | 9.66 | 9.81 | 9.31 | 9.31 | 9.31 | -5.10% | 313,272 |
| Aug 26, 2025 | 9.82 | 10.50 | 9.66 | 9.81 | 9.81 | -2.87% | 113,986 |
| Aug 25, 2025 | 9.59 | 10.11 | 9.15 | 10.10 | 10.10 | 4.88% | 367,831 |
| Aug 22, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.03% | 69,225 |
| Aug 21, 2025 | 10.24 | 10.24 | 9.83 | 9.83 | 9.83 | -2.09% | 130,135 |
| Aug 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.93% | 247,573 |
| Aug 19, 2025 | 9.46 | 9.85 | 9.46 | 9.85 | 9.85 | 1.97% | 282,572 |
| Aug 18, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.03% | 25,639 |
| Aug 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.09% | 51,004 |
| Aug 13, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.04% | 57,692 |
| Aug 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.00% | 15,387 |
| Aug 11, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -2.05% | 27,236 |
| Aug 8, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.01% | 18,188 |