Shanti Gold International Limited (NSE:SHANTIGOLD)
India · Delayed Price · Currency is INR 156.63
-6.95 (-4.25%)
Mar 30, 2026, 3:29 PM IST
Shanti Gold International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 163.09 | 164.99 | 155.00 | 156.63 | 156.63 | -4.25% | 635,676 |
| Mar 27, 2026 | 174.53 | 176.51 | 162.00 | 163.58 | 163.58 | -6.27% | 643,857 |
| Mar 25, 2026 | 179.18 | 183.40 | 172.94 | 174.53 | 174.53 | -1.09% | 338,519 |
| Mar 24, 2026 | 180.00 | 183.48 | 173.10 | 176.46 | 176.46 | 0.07% | 412,011 |
| Mar 23, 2026 | 183.99 | 183.99 | 169.20 | 176.33 | 176.33 | -4.49% | 780,638 |
| Mar 20, 2026 | 183.85 | 190.79 | 183.00 | 184.62 | 184.62 | 0.46% | 105,367 |
| Mar 19, 2026 | 185.86 | 187.84 | 183.00 | 183.77 | 183.77 | -3.67% | 178,784 |
| Mar 18, 2026 | 182.00 | 191.97 | 182.00 | 190.77 | 190.77 | 5.51% | 219,769 |
| Mar 17, 2026 | 185.01 | 185.01 | 180.00 | 180.81 | 180.81 | -0.81% | 265,357 |
| Mar 16, 2026 | 187.61 | 188.55 | 178.20 | 182.28 | 182.28 | -2.84% | 334,241 |
| Mar 13, 2026 | 200.50 | 202.24 | 186.10 | 187.61 | 187.61 | -7.89% | 302,670 |
| Mar 12, 2026 | 198.96 | 205.90 | 192.93 | 203.67 | 203.67 | 2.37% | 338,595 |
| Mar 11, 2026 | 201.80 | 202.44 | 198.00 | 198.96 | 198.96 | -0.46% | 94,385 |
| Mar 10, 2026 | 200.55 | 202.85 | 198.10 | 199.88 | 199.88 | 0.26% | 148,107 |
| Mar 9, 2026 | 203.00 | 203.00 | 194.83 | 199.37 | 199.37 | -3.49% | 167,139 |
| Mar 6, 2026 | 206.50 | 209.84 | 203.55 | 206.59 | 206.59 | 0.78% | 168,958 |
| Mar 5, 2026 | 197.70 | 208.02 | 196.75 | 204.99 | 204.99 | 5.14% | 389,431 |
| Mar 4, 2026 | 197.90 | 200.20 | 193.50 | 194.97 | 194.97 | -2.96% | 137,471 |
| Mar 2, 2026 | 198.00 | 204.49 | 196.00 | 200.92 | 200.92 | -3.39% | 286,087 |
| Feb 27, 2026 | 210.90 | 212.00 | 206.10 | 207.98 | 207.98 | -0.07% | 114,887 |
| Feb 26, 2026 | 211.39 | 211.85 | 207.10 | 208.12 | 208.12 | -0.77% | 244,057 |
| Feb 25, 2026 | 215.45 | 217.19 | 208.65 | 209.73 | 209.73 | -2.65% | 239,046 |
| Feb 24, 2026 | 219.00 | 219.49 | 214.60 | 215.45 | 215.45 | -1.30% | 280,454 |
| Feb 23, 2026 | 214.89 | 220.19 | 210.64 | 218.28 | 218.28 | 3.12% | 453,736 |
| Feb 20, 2026 | 213.00 | 215.95 | 204.96 | 211.67 | 211.67 | -1.09% | 475,753 |
| Feb 19, 2026 | 217.58 | 220.24 | 211.10 | 214.00 | 214.00 | -1.65% | 246,098 |
| Feb 18, 2026 | 217.50 | 220.00 | 215.81 | 217.58 | 217.58 | 0.31% | 364,078 |
| Feb 17, 2026 | 214.00 | 222.84 | 212.15 | 216.90 | 216.90 | 1.61% | 532,771 |
| Feb 16, 2026 | 219.56 | 219.56 | 212.25 | 213.46 | 213.46 | -2.01% | 279,936 |
| Feb 13, 2026 | 217.00 | 223.61 | 213.80 | 217.84 | 217.84 | -0.04% | 1,053,076 |
| Feb 12, 2026 | 218.00 | 219.80 | 211.01 | 217.93 | 217.93 | 0.78% | 683,074 |
| Feb 11, 2026 | 217.00 | 221.28 | 209.50 | 216.25 | 216.25 | 0.36% | 1,482,842 |
| Feb 10, 2026 | 222.00 | 230.87 | 209.48 | 215.48 | 215.48 | -2.64% | 4,371,792 |
| Feb 9, 2026 | 208.00 | 222.70 | 207.00 | 221.33 | 221.33 | 8.36% | 1,428,689 |
| Feb 6, 2026 | 201.10 | 206.16 | 198.41 | 204.25 | 204.25 | 1.12% | 221,108 |
| Feb 5, 2026 | 203.65 | 205.98 | 200.43 | 201.98 | 201.98 | -1.80% | 101,988 |
| Feb 4, 2026 | 204.46 | 207.59 | 203.13 | 205.68 | 205.68 | 0.60% | 178,728 |
| Feb 3, 2026 | 205.50 | 209.66 | 201.35 | 204.46 | 204.46 | 3.38% | 305,114 |
| Feb 2, 2026 | 197.51 | 199.90 | 191.00 | 197.78 | 197.78 | 1.25% | 305,469 |
| Feb 1, 2026 | 205.00 | 205.31 | 193.50 | 195.34 | 195.34 | -4.67% | 216,979 |
| Jan 30, 2026 | 206.50 | 211.00 | 203.00 | 204.90 | 204.90 | -1.53% | 483,197 |
| Jan 29, 2026 | 207.40 | 209.95 | 203.14 | 208.09 | 208.09 | 0.29% | 379,831 |
| Jan 28, 2026 | 200.59 | 209.90 | 200.00 | 207.49 | 207.49 | 3.67% | 430,976 |
| Jan 27, 2026 | 193.00 | 202.99 | 188.22 | 200.15 | 200.15 | 4.09% | 643,560 |
| Jan 23, 2026 | 207.00 | 207.80 | 187.21 | 192.28 | 192.28 | -7.05% | 562,625 |
| Jan 22, 2026 | 202.70 | 210.00 | 200.00 | 206.87 | 206.87 | 2.66% | 730,213 |
| Jan 21, 2026 | 191.70 | 208.70 | 186.22 | 201.51 | 201.51 | 5.10% | 589,124 |
| Jan 20, 2026 | 196.89 | 198.11 | 190.41 | 191.73 | 191.73 | -2.62% | 583,700 |
| Jan 19, 2026 | 200.00 | 201.93 | 195.70 | 196.88 | 196.88 | -2.72% | 545,999 |
| Jan 16, 2026 | 205.32 | 206.75 | 198.79 | 202.39 | 202.39 | -1.42% | 373,575 |