Shanti Overseas (India) Limited (NSE:SHANTI)
India · Delayed Price · Currency is INR 6.25
-0.06 (-0.95%)
Sep 4, 2026, 3:29 PM IST
Shanti Overseas (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.31 | 6.57 | 6.11 | 6.25 | 6.25 | -0.95% | 24,947 |
| Sep 3, 2026 | 6.75 | 6.75 | 6.30 | 6.31 | 6.31 | 0.32% | 5,523 |
| Sep 2, 2026 | 6.47 | 6.66 | 6.07 | 6.29 | 6.29 | -0.94% | 13,911 |
| Sep 1, 2026 | 6.70 | 6.70 | 6.30 | 6.35 | 6.35 | -3.64% | 15,107 |
| Aug 31, 2026 | 6.14 | 7.57 | 6.08 | 6.59 | 6.59 | 4.44% | 103,643 |
| Aug 28, 2026 | 6.02 | 6.40 | 6.02 | 6.31 | 6.31 | 3.27% | 24,808 |
| Aug 27, 2026 | 6.44 | 6.44 | 5.94 | 6.11 | 6.11 | -1.77% | 14,368 |
| Aug 26, 2026 | 6.45 | 6.45 | 6.20 | 6.22 | 6.22 | -1.43% | 7,487 |
| Aug 25, 2026 | 6.47 | 6.47 | 6.23 | 6.31 | 6.31 | -0.32% | 8,783 |
| Aug 24, 2026 | 6.52 | 6.52 | 6.19 | 6.33 | 6.33 | 0.48% | 23,157 |
| Aug 21, 2026 | 6.55 | 6.55 | 6.28 | 6.30 | 6.30 | -1.25% | 17,181 |
| Aug 20, 2026 | 6.12 | 6.40 | 6.12 | 6.38 | 6.38 | 1.59% | 41,012 |
| Aug 19, 2026 | 6.30 | 6.58 | 6.10 | 6.28 | 6.28 | -3.24% | 22,179 |
| Aug 18, 2026 | 6.55 | 6.55 | 6.20 | 6.49 | 6.49 | 2.53% | 81,520 |
| Aug 17, 2026 | 6.22 | 6.50 | 6.10 | 6.33 | 6.33 | 1.77% | 48,632 |
| Aug 14, 2026 | 6.25 | 6.25 | 6.06 | 6.22 | 6.22 | 0.32% | 10,180 |
| Aug 13, 2026 | 6.20 | 6.45 | 6.02 | 6.20 | 6.20 | -0.64% | 34,544 |
| Aug 12, 2026 | 6.26 | 6.44 | 6.00 | 6.24 | 6.24 | 2.46% | 67,981 |
| Aug 11, 2026 | 6.61 | 7.00 | 5.83 | 6.09 | 6.09 | -9.37% | 371,623 |
| Aug 10, 2026 | 6.58 | 7.09 | 6.58 | 6.72 | 6.72 | -2.61% | 34,580 |
| Aug 7, 2026 | 7.00 | 7.00 | 6.67 | 6.90 | 6.90 | -0.58% | 21,227 |
| Aug 6, 2026 | 6.75 | 7.13 | 6.74 | 6.94 | 6.94 | 0.87% | 13,885 |
| Aug 5, 2026 | 7.15 | 7.15 | 6.76 | 6.88 | 6.88 | -0.43% | 3,406 |
| Aug 4, 2026 | 7.10 | 7.25 | 6.71 | 6.91 | 6.91 | 0.14% | 12,206 |
| Aug 3, 2026 | 6.87 | 7.50 | 6.67 | 6.90 | 6.90 | 3.45% | 35,474 |
| Jul 31, 2026 | 6.55 | 6.87 | 6.55 | 6.67 | 6.67 | 0.60% | 4,549 |
| Jul 30, 2026 | 6.57 | 6.88 | 6.57 | 6.63 | 6.63 | -1.49% | 16,269 |
| Jul 29, 2026 | 6.89 | 7.10 | 6.67 | 6.73 | 6.73 | -2.32% | 20,672 |
| Jul 28, 2026 | 7.09 | 7.09 | 6.70 | 6.89 | 6.89 | 0.29% | 26,040 |
| Jul 27, 2026 | 7.07 | 7.20 | 6.68 | 6.87 | 6.87 | -2.83% | 16,941 |
| Jul 24, 2026 | 7.00 | 7.10 | 6.62 | 7.07 | 7.07 | 2.02% | 22,712 |
| Jul 23, 2026 | 6.87 | 7.19 | 6.87 | 6.93 | 6.93 | 0.43% | 13,621 |
| Jul 22, 2026 | 7.20 | 7.20 | 6.88 | 6.90 | 6.90 | -2.54% | 12,405 |
| Jul 21, 2026 | 6.88 | 7.10 | 6.88 | 7.08 | 7.08 | 1.14% | 6,297 |
| Jul 20, 2026 | 7.09 | 7.26 | 6.90 | 7.00 | 7.00 | -0.85% | 16,142 |
| Jul 17, 2026 | 6.92 | 7.19 | 6.63 | 7.06 | 7.06 | 2.02% | 17,633 |
| Jul 16, 2026 | 7.15 | 7.15 | 6.70 | 6.92 | 6.92 | -0.86% | 8,693 |
| Jul 15, 2026 | 7.27 | 7.27 | 6.82 | 6.98 | 6.98 | -2.24% | 6,493 |
| Jul 14, 2026 | 7.13 | 7.23 | 6.74 | 7.14 | 7.14 | 0.85% | 56,693 |
| Jul 13, 2026 | 6.80 | 7.25 | 6.44 | 7.08 | 7.08 | 5.83% | 166,914 |
| Jul 10, 2026 | 6.49 | 7.00 | 6.43 | 6.69 | 6.69 | 3.08% | 47,985 |
| Jul 9, 2026 | 6.79 | 6.85 | 6.37 | 6.49 | 6.49 | -4.28% | 28,177 |
| Jul 8, 2026 | 6.95 | 6.95 | 6.50 | 6.78 | 6.78 | 1.04% | 27,618 |
| Jul 7, 2026 | 6.83 | 6.95 | 6.66 | 6.71 | 6.71 | -1.76% | 10,168 |
| Jul 6, 2026 | 6.61 | 6.88 | 6.61 | 6.83 | 6.83 | 0.89% | 26,152 |
| Jul 3, 2026 | 6.90 | 6.90 | 6.65 | 6.77 | 6.77 | 1.20% | 7,012 |
| Jul 2, 2026 | 6.85 | 6.87 | 6.58 | 6.69 | 6.69 | -2.19% | 42,024 |
| Jul 1, 2026 | 6.95 | 6.95 | 6.62 | 6.84 | 6.84 | 0.44% | 52,729 |
| Jun 30, 2026 | 6.44 | 6.94 | 6.30 | 6.81 | 6.81 | 5.75% | 116,103 |
| Jun 29, 2026 | 6.75 | 6.75 | 6.28 | 6.44 | 6.44 | 1.90% | 34,499 |