Shanti Overseas (India) Limited (NSE:SHANTI)
India · Delayed Price · Currency is INR 6.52
+0.15 (2.35%)
Mar 13, 2026, 3:24 PM IST
Shanti Overseas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7.30 | 7.30 | 6.23 | 6.37 | 6.37 | 0.79% | 36,703 |
| Mar 11, 2026 | 6.66 | 6.66 | 6.23 | 6.32 | 6.32 | -1.25% | 24,074 |
| Mar 10, 2026 | 6.37 | 6.69 | 6.21 | 6.40 | 6.40 | 0.31% | 18,137 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.10 | 6.38 | 6.38 | -4.35% | 25,452 |
| Mar 6, 2026 | 6.61 | 7.09 | 6.55 | 6.67 | 6.67 | 0.91% | 26,008 |
| Mar 5, 2026 | 6.74 | 6.74 | 6.55 | 6.61 | 6.61 | -1.20% | 24,759 |
| Mar 4, 2026 | 6.74 | 6.87 | 6.60 | 6.69 | 6.69 | -2.76% | 30,249 |
| Mar 2, 2026 | 6.79 | 7.20 | 6.11 | 6.88 | 6.88 | -0.86% | 32,377 |
| Feb 27, 2026 | 6.77 | 7.13 | 6.77 | 6.94 | 6.94 | -0.72% | 27,365 |
| Feb 26, 2026 | 7.09 | 7.09 | 6.85 | 6.99 | 6.99 | 1.30% | 28,232 |
| Feb 25, 2026 | 7.14 | 7.14 | 6.83 | 6.90 | 6.90 | -1.99% | 32,054 |
| Feb 24, 2026 | 6.86 | 7.13 | 6.86 | 7.04 | 7.04 | 2.18% | 36,899 |
| Feb 23, 2026 | 7.19 | 7.19 | 6.81 | 6.89 | 6.89 | -0.29% | 58,847 |
| Feb 20, 2026 | 7.05 | 7.16 | 6.82 | 6.91 | 6.91 | -1.99% | 19,129 |
| Feb 19, 2026 | 7.19 | 7.19 | 6.83 | 7.05 | 7.05 | 0.28% | 9,044 |
| Feb 18, 2026 | 6.90 | 7.13 | 6.90 | 7.03 | 7.03 | 1.15% | 14,201 |
| Feb 17, 2026 | 7.30 | 7.30 | 6.79 | 6.95 | 6.95 | -2.52% | 104,137 |
| Feb 16, 2026 | 7.23 | 7.23 | 7.04 | 7.13 | 7.13 | 0.56% | 16,459 |
| Feb 13, 2026 | 6.73 | 7.38 | 6.73 | 7.09 | 7.09 | 1.72% | 32,208 |
| Feb 12, 2026 | 7.24 | 7.24 | 6.81 | 6.97 | 6.97 | -1.83% | 30,087 |
| Feb 11, 2026 | 7.34 | 7.34 | 7.03 | 7.10 | 7.10 | -0.28% | 17,935 |
| Feb 10, 2026 | 7.46 | 7.46 | 7.02 | 7.12 | 7.12 | -2.60% | 33,633 |
| Feb 9, 2026 | 7.37 | 7.50 | 7.05 | 7.31 | 7.31 | 1.11% | 42,547 |
| Feb 6, 2026 | 7.38 | 7.38 | 7.05 | 7.23 | 7.23 | 1.12% | 11,526 |
| Feb 5, 2026 | 6.90 | 7.40 | 6.90 | 7.15 | 7.15 | 2.73% | 65,413 |
| Feb 4, 2026 | 6.97 | 7.44 | 6.55 | 6.96 | 6.96 | -0.14% | 49,789 |
| Feb 3, 2026 | 6.99 | 7.40 | 6.90 | 6.97 | 6.97 | 0.14% | 47,936 |
| Feb 2, 2026 | 7.14 | 7.14 | 6.91 | 6.96 | 6.96 | -2.52% | 30,149 |
| Feb 1, 2026 | 7.35 | 7.51 | 6.99 | 7.14 | 7.14 | 2.00% | 32,787 |
| Jan 30, 2026 | 7.01 | 7.66 | 6.93 | 7.00 | 7.00 | -0.14% | 52,419 |
| Jan 29, 2026 | 7.32 | 7.32 | 6.72 | 7.01 | 7.01 | -4.23% | 57,755 |
| Jan 28, 2026 | 7.55 | 7.60 | 7.24 | 7.32 | 7.32 | -3.05% | 66,990 |
| Jan 27, 2026 | 7.56 | 8.10 | 7.32 | 7.55 | 7.55 | -0.13% | 50,391 |
| Jan 23, 2026 | 8.20 | 8.20 | 7.27 | 7.56 | 7.56 | -3.20% | 77,565 |
| Jan 22, 2026 | 7.71 | 9.00 | 7.71 | 7.81 | 7.81 | 2.76% | 105,794 |
| Jan 21, 2026 | 7.73 | 8.29 | 7.55 | 7.60 | 7.60 | -1.68% | 50,441 |
| Jan 20, 2026 | 7.90 | 8.37 | 7.62 | 7.73 | 7.73 | -4.69% | 70,312 |
| Jan 19, 2026 | 8.42 | 8.60 | 8.01 | 8.11 | 8.11 | -3.22% | 31,204 |
| Jan 16, 2026 | 8.50 | 8.50 | 8.13 | 8.38 | 8.38 | 4.49% | 14,372 |
| Jan 14, 2026 | 8.09 | 8.25 | 7.81 | 8.02 | 8.02 | -0.62% | 54,322 |
| Jan 13, 2026 | 8.48 | 8.79 | 7.95 | 8.07 | 8.07 | -5.94% | 56,289 |
| Jan 12, 2026 | 9.19 | 9.19 | 8.30 | 8.58 | 8.58 | -2.50% | 87,105 |
| Jan 9, 2026 | 9.38 | 9.38 | 8.27 | 8.80 | 8.80 | 8.64% | 238,730 |
| Jan 8, 2026 | 8.55 | 8.56 | 7.78 | 8.10 | 8.10 | -5.26% | 58,860 |
| Jan 7, 2026 | 8.67 | 8.79 | 8.50 | 8.55 | 8.55 | -1.72% | 35,497 |
| Jan 6, 2026 | 8.91 | 8.95 | 8.62 | 8.70 | 8.70 | -1.47% | 23,716 |
| Jan 5, 2026 | 8.87 | 8.89 | 8.71 | 8.83 | 8.83 | -0.34% | 25,133 |
| Jan 2, 2026 | 8.76 | 9.01 | 8.76 | 8.86 | 8.86 | -1.77% | 64,025 |
| Jan 1, 2026 | 8.93 | 9.23 | 8.70 | 9.02 | 9.02 | 0.11% | 27,089 |
| Dec 31, 2025 | 8.91 | 9.26 | 8.91 | 9.01 | 9.01 | - | 31,746 |