Shanti Gold International Limited (NSE:SHANTIGOLD)
India · Delayed Price · Currency is INR 212.82
+0.73 (0.34%)
Jul 13, 2026, 3:29 PM IST
Shanti Gold International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 215.98 | 218.60 | 211.10 | 212.09 | 212.09 | -1.25% | 474,305 |
| Jul 9, 2026 | 220.90 | 225.74 | 213.10 | 214.77 | 214.77 | -2.11% | 2,946,513 |
| Jul 8, 2026 | 215.02 | 227.00 | 215.02 | 219.39 | 219.39 | 0.73% | 1,638,835 |
| Jul 7, 2026 | 220.98 | 221.02 | 217.20 | 217.80 | 217.80 | -1.63% | 177,722 |
| Jul 6, 2026 | 222.60 | 222.60 | 219.34 | 221.42 | 221.42 | -0.19% | 336,816 |
| Jul 3, 2026 | 220.99 | 226.60 | 220.00 | 221.84 | 221.84 | 0.82% | 638,420 |
| Jul 2, 2026 | 222.00 | 222.00 | 218.05 | 220.04 | 220.04 | -0.35% | 336,632 |
| Jul 1, 2026 | 223.69 | 226.90 | 219.93 | 220.82 | 220.82 | -1.28% | 1,099,657 |
| Jun 30, 2026 | 225.00 | 229.50 | 222.68 | 223.69 | 223.69 | 0.46% | 1,656,222 |
| Jun 29, 2026 | 224.00 | 225.90 | 219.60 | 222.66 | 222.66 | 0.34% | 1,207,873 |
| Jun 25, 2026 | 224.50 | 237.50 | 220.01 | 221.91 | 221.91 | 0.23% | 6,204,394 |
| Jun 24, 2026 | 223.80 | 224.31 | 219.00 | 221.40 | 221.40 | -1.00% | 191,695 |
| Jun 23, 2026 | 218.00 | 226.96 | 216.32 | 223.64 | 223.64 | 3.84% | 2,252,452 |
| Jun 22, 2026 | 223.00 | 223.49 | 213.00 | 215.38 | 215.38 | -1.87% | 619,383 |
| Jun 19, 2026 | 224.00 | 224.54 | 216.10 | 219.48 | 219.48 | -2.36% | 754,879 |
| Jun 18, 2026 | 224.60 | 226.17 | 222.00 | 224.78 | 224.78 | 0.48% | 170,685 |
| Jun 17, 2026 | 227.90 | 231.50 | 223.10 | 223.70 | 223.70 | -1.62% | 1,439,334 |
| Jun 16, 2026 | 229.20 | 231.80 | 226.49 | 227.38 | 227.38 | -1.02% | 905,041 |
| Jun 15, 2026 | 231.80 | 238.00 | 227.50 | 229.72 | 229.72 | 1.84% | 1,664,422 |
| Jun 12, 2026 | 223.10 | 227.40 | 222.16 | 225.56 | 225.56 | 1.93% | 502,413 |
| Jun 11, 2026 | 223.60 | 228.01 | 220.00 | 221.28 | 221.28 | -0.86% | 1,015,741 |
| Jun 10, 2026 | 222.25 | 230.90 | 218.36 | 223.19 | 223.19 | 2.21% | 3,393,193 |
| Jun 9, 2026 | 223.91 | 229.00 | 217.50 | 218.36 | 218.36 | -0.69% | 3,303,892 |
| Jun 8, 2026 | 225.10 | 232.10 | 218.10 | 219.87 | 219.87 | -0.57% | 1,977,111 |
| Jun 5, 2026 | 223.00 | 228.00 | 219.97 | 221.13 | 221.13 | -0.62% | 1,423,483 |
| Jun 4, 2026 | 224.78 | 225.86 | 221.83 | 222.51 | 222.51 | -0.22% | 330,400 |
| Jun 3, 2026 | 231.40 | 232.00 | 221.20 | 223.00 | 223.00 | -3.30% | 381,724 |
| Jun 2, 2026 | 229.84 | 234.80 | 227.48 | 230.62 | 230.62 | 0.34% | 909,439 |
| Jun 1, 2026 | 222.70 | 240.39 | 222.70 | 229.84 | 229.84 | 4.02% | 5,296,823 |
| May 29, 2026 | 222.40 | 234.47 | 218.63 | 220.96 | 220.96 | 0.13% | 1,916,446 |
| May 27, 2026 | 223.89 | 226.29 | 220.00 | 220.68 | 220.68 | -0.64% | 268,443 |
| May 26, 2026 | 224.40 | 239.49 | 220.60 | 222.11 | 222.11 | -1.09% | 1,220,295 |
| May 25, 2026 | 230.00 | 233.09 | 220.50 | 224.55 | 224.55 | -2.01% | 1,374,638 |
| May 22, 2026 | 237.00 | 242.78 | 227.39 | 229.16 | 229.16 | 0.75% | 3,738,084 |
| May 21, 2026 | 223.25 | 233.75 | 218.40 | 227.45 | 227.45 | 2.81% | 2,127,296 |
| May 20, 2026 | 207.90 | 224.40 | 206.99 | 221.24 | 221.24 | 5.52% | 1,436,079 |
| May 19, 2026 | 215.75 | 215.75 | 208.10 | 209.67 | 209.67 | -1.00% | 352,842 |
| May 18, 2026 | 207.45 | 213.00 | 202.02 | 211.78 | 211.78 | 1.23% | 338,968 |
| May 15, 2026 | 213.50 | 215.65 | 207.40 | 209.20 | 209.20 | -2.82% | 245,254 |
| May 14, 2026 | 220.55 | 220.55 | 208.50 | 215.27 | 215.27 | -0.93% | 918,984 |
| May 13, 2026 | 205.71 | 222.85 | 201.31 | 217.29 | 217.29 | 4.96% | 1,056,519 |
| May 12, 2026 | 220.00 | 220.99 | 206.00 | 207.02 | 207.02 | -6.55% | 484,179 |
| May 11, 2026 | 220.00 | 223.50 | 215.00 | 221.52 | 221.52 | -2.51% | 1,662,930 |
| May 8, 2026 | 229.99 | 235.62 | 226.01 | 227.22 | 227.22 | -1.05% | 615,401 |
| May 7, 2026 | 223.00 | 234.85 | 220.81 | 229.62 | 229.62 | 3.70% | 4,092,248 |
| May 6, 2026 | 205.90 | 229.50 | 198.80 | 221.42 | 221.42 | 8.80% | 5,735,268 |
| May 5, 2026 | 202.89 | 205.10 | 200.00 | 203.51 | 203.51 | 1.25% | 137,790 |
| May 4, 2026 | 201.00 | 205.56 | 200.00 | 201.00 | 201.00 | 0.10% | 198,298 |
| Apr 30, 2026 | 205.56 | 205.56 | 199.22 | 200.80 | 200.80 | -1.82% | 146,631 |
| Apr 29, 2026 | 205.10 | 208.25 | 202.41 | 204.53 | 204.53 | 0.04% | 228,428 |