Shanti Overseas (India) Limited (NSE:SHANTI)
India · Delayed Price · Currency is INR 6.63
-0.04 (-0.60%)
May 22, 2026, 3:28 PM IST
Shanti Overseas (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.45 | 6.77 | 6.45 | 6.54 | 6.54 | -1.95% | 14,947 |
| May 21, 2026 | 6.79 | 6.79 | 6.41 | 6.67 | 6.67 | 0.30% | 30,068 |
| May 20, 2026 | 6.80 | 6.80 | 6.52 | 6.65 | 6.65 | 1.53% | 10,842 |
| May 19, 2026 | 6.90 | 6.90 | 6.38 | 6.55 | 6.55 | -3.11% | 37,473 |
| May 18, 2026 | 6.67 | 6.87 | 6.45 | 6.76 | 6.76 | 1.35% | 37,015 |
| May 15, 2026 | 7.03 | 7.03 | 6.51 | 6.67 | 6.67 | 1.83% | 39,527 |
| May 14, 2026 | 6.70 | 7.06 | 6.44 | 6.55 | 6.55 | -4.24% | 74,185 |
| May 13, 2026 | 6.64 | 7.12 | 6.56 | 6.84 | 6.84 | 5.23% | 34,295 |
| May 12, 2026 | 6.84 | 7.09 | 6.36 | 6.50 | 6.50 | -4.97% | 34,853 |
| May 11, 2026 | 7.20 | 7.20 | 6.75 | 6.84 | 6.84 | -2.84% | 53,219 |
| May 8, 2026 | 7.27 | 7.27 | 6.85 | 7.04 | 7.04 | -1.12% | 28,548 |
| May 7, 2026 | 7.30 | 7.30 | 6.48 | 7.12 | 7.12 | -0.84% | 52,859 |
| May 6, 2026 | 7.29 | 7.29 | 6.80 | 7.18 | 7.18 | 2.28% | 23,777 |
| May 5, 2026 | 6.50 | 7.25 | 6.50 | 7.02 | 7.02 | 0.29% | 40,761 |
| May 4, 2026 | 7.08 | 7.27 | 6.95 | 7.00 | 7.00 | -1.13% | 32,847 |
| Apr 30, 2026 | 7.30 | 7.30 | 6.91 | 7.08 | 7.08 | 0.14% | 9,050 |
| Apr 29, 2026 | 7.29 | 7.29 | 6.93 | 7.07 | 7.07 | -1.67% | 47,226 |
| Apr 28, 2026 | 7.48 | 7.48 | 7.11 | 7.19 | 7.19 | -0.42% | 11,838 |
| Apr 27, 2026 | 7.13 | 7.49 | 7.02 | 7.22 | 7.22 | -1.10% | 62,722 |
| Apr 24, 2026 | 7.42 | 7.50 | 7.05 | 7.30 | 7.30 | -1.75% | 36,841 |
| Apr 23, 2026 | 7.52 | 7.52 | 6.89 | 7.43 | 7.43 | 1.23% | 25,180 |
| Apr 22, 2026 | 7.75 | 7.75 | 7.20 | 7.34 | 7.34 | 0.14% | 28,249 |
| Apr 21, 2026 | 6.90 | 7.45 | 6.90 | 7.33 | 7.33 | -0.81% | 14,655 |
| Apr 20, 2026 | 7.43 | 7.46 | 7.29 | 7.39 | 7.39 | -0.54% | 6,742 |
| Apr 17, 2026 | 7.55 | 7.55 | 7.02 | 7.43 | 7.43 | 0.13% | 38,927 |
| Apr 16, 2026 | 7.49 | 7.49 | 7.30 | 7.42 | 7.42 | -0.27% | 27,814 |
| Apr 15, 2026 | 7.09 | 7.59 | 7.09 | 7.44 | 7.44 | 4.94% | 57,673 |
| Apr 13, 2026 | 6.71 | 7.22 | 6.71 | 7.09 | 7.09 | -1.94% | 17,930 |
| Apr 10, 2026 | 7.13 | 7.55 | 7.13 | 7.23 | 7.23 | -2.17% | 48,237 |
| Apr 9, 2026 | 7.09 | 7.49 | 7.09 | 7.39 | 7.39 | 4.23% | 58,030 |
| Apr 8, 2026 | 7.20 | 7.60 | 7.01 | 7.09 | 7.09 | 1.14% | 103,339 |
| Apr 7, 2026 | 7.07 | 7.28 | 6.52 | 7.01 | 7.01 | -0.85% | 47,879 |
| Apr 6, 2026 | 6.70 | 7.21 | 6.40 | 7.07 | 7.07 | 10.99% | 122,007 |
| Apr 2, 2026 | 6.04 | 6.71 | 5.51 | 6.37 | 6.37 | 12.94% | 112,973 |
| Apr 1, 2026 | 5.48 | 5.75 | 5.21 | 5.64 | 5.64 | 9.51% | 55,335 |
| Mar 30, 2026 | 5.15 | 5.49 | 4.70 | 5.15 | 5.15 | -0.58% | 152,502 |
| Mar 27, 2026 | 5.44 | 5.46 | 5.01 | 5.18 | 5.18 | -4.78% | 73,514 |
| Mar 25, 2026 | 5.64 | 5.74 | 4.70 | 5.44 | 5.44 | -3.20% | 201,640 |
| Mar 24, 2026 | 5.74 | 5.97 | 5.44 | 5.62 | 5.62 | -3.93% | 117,066 |
| Mar 23, 2026 | 6.24 | 6.24 | 5.81 | 5.85 | 5.85 | -6.25% | 37,244 |
| Mar 20, 2026 | 6.35 | 6.35 | 6.21 | 6.24 | 6.24 | 0.48% | 10,403 |
| Mar 19, 2026 | 6.48 | 6.48 | 6.16 | 6.21 | 6.21 | -0.96% | 50,532 |
| Mar 18, 2026 | 6.44 | 6.49 | 5.77 | 6.27 | 6.27 | -0.79% | 46,205 |
| Mar 17, 2026 | 6.90 | 6.90 | 6.21 | 6.32 | 6.32 | -1.56% | 34,770 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.21 | 6.42 | 6.42 | -1.53% | 15,201 |
| Mar 13, 2026 | 6.37 | 6.99 | 6.10 | 6.52 | 6.52 | 2.35% | 110,136 |
| 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 |