Shanti Overseas (India) Limited (NSE:SHANTI)
India · Delayed Price · Currency is INR 5.68
+0.12 (2.16%)
Oct 9, 2026, 3:27 PM IST
Shanti Overseas (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.68 | 5.69 | 5.50 | 5.68 | 5.68 | 2.16% | 30,037 |
| Oct 8, 2026 | 5.46 | 6.55 | 5.22 | 5.56 | 5.56 | 1.83% | 174,486 |
| Oct 7, 2026 | 5.21 | 5.75 | 5.21 | 5.46 | 5.46 | -0.55% | 3,096 |
| Oct 6, 2026 | 5.45 | 5.69 | 5.15 | 5.49 | 5.49 | 0.92% | 32,761 |
| Oct 5, 2026 | 5.07 | 5.69 | 5.07 | 5.44 | 5.44 | -1.09% | 17,641 |
| Oct 1, 2026 | 5.49 | 5.74 | 5.31 | 5.50 | 5.50 | 0.18% | 29,909 |
| Sep 30, 2026 | 5.57 | 5.83 | 5.30 | 5.49 | 5.49 | -1.44% | 46,100 |
| Sep 29, 2026 | 5.67 | 5.95 | 5.26 | 5.57 | 5.57 | -1.76% | 47,911 |
| Sep 28, 2026 | 5.50 | 5.87 | 5.50 | 5.67 | 5.67 | -0.18% | 13,320 |
| Sep 25, 2026 | 5.88 | 5.88 | 5.52 | 5.68 | 5.68 | 1.07% | 10,428 |
| Sep 24, 2026 | 5.90 | 5.90 | 5.50 | 5.62 | 5.62 | -1.40% | 12,131 |
| Sep 23, 2026 | 5.84 | 5.84 | 5.40 | 5.70 | 5.70 | 2.52% | 15,934 |
| Sep 22, 2026 | 5.70 | 5.88 | 5.45 | 5.56 | 5.56 | -0.89% | 49,440 |
| Sep 21, 2026 | 6.19 | 6.30 | 5.38 | 5.61 | 5.61 | -9.37% | 293,132 |
| Sep 18, 2026 | 5.81 | 6.39 | 5.81 | 6.19 | 6.19 | -1.59% | 7,260 |
| Sep 17, 2026 | 6.39 | 6.39 | 6.06 | 6.29 | 6.29 | 3.80% | 18,255 |
| Sep 16, 2026 | 6.17 | 6.30 | 5.90 | 6.06 | 6.06 | -0.66% | 17,273 |
| Sep 15, 2026 | 6.47 | 6.47 | 6.04 | 6.10 | 6.10 | -1.61% | 27,186 |
| Sep 11, 2026 | 6.10 | 6.49 | 6.10 | 6.20 | 6.20 | - | 18,127 |
| Sep 10, 2026 | 6.26 | 6.50 | 6.17 | 6.20 | 6.20 | -0.96% | 11,010 |
| Sep 9, 2026 | 6.64 | 6.64 | 6.15 | 6.26 | 6.26 | -3.10% | 12,792 |
| Sep 8, 2026 | 6.60 | 6.67 | 6.15 | 6.46 | 6.46 | -0.62% | 43,412 |
| Sep 7, 2026 | 6.13 | 6.60 | 6.00 | 6.50 | 6.50 | 4.00% | 136,721 |
| 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 |