Shanti Gold International Limited (NSE:SHANTIGOLD)
India · Delayed Price · Currency is INR 341.05
+4.40 (1.31%)
Oct 7, 2026, 3:30 PM IST
Shanti Gold International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 340.00 | 351.00 | 335.30 | 341.05 | 341.05 | 1.31% | 3,025,042 |
| Oct 6, 2026 | 320.00 | 338.70 | 318.95 | 336.65 | 336.65 | 6.33% | 4,557,739 |
| Oct 5, 2026 | 310.00 | 323.50 | 308.50 | 316.60 | 316.60 | 4.30% | 3,136,803 |
| Oct 1, 2026 | 309.00 | 311.95 | 292.10 | 303.55 | 303.55 | -1.64% | 2,237,991 |
| Sep 30, 2026 | 308.00 | 321.00 | 306.15 | 308.60 | 308.60 | 0.57% | 3,315,946 |
| Sep 29, 2026 | 310.00 | 314.99 | 296.85 | 306.85 | 306.85 | -0.62% | 3,338,239 |
| Sep 28, 2026 | 315.00 | 316.19 | 302.41 | 308.77 | 308.77 | -5.19% | 7,374,839 |
| Sep 25, 2026 | 289.80 | 333.09 | 288.99 | 325.68 | 325.68 | 14.83% | 36,407,266 |
| Sep 24, 2026 | 287.34 | 291.25 | 281.10 | 283.62 | 283.62 | -1.54% | 4,189,312 |
| Sep 23, 2026 | 258.95 | 293.70 | 256.00 | 288.07 | 288.07 | 11.64% | 12,582,362 |
| Sep 22, 2026 | 259.80 | 268.40 | 256.15 | 258.04 | 258.04 | -0.25% | 1,083,004 |
| Sep 21, 2026 | 253.28 | 263.40 | 249.63 | 258.69 | 258.69 | 2.95% | 1,318,969 |
| Sep 18, 2026 | 242.44 | 264.11 | 242.44 | 251.27 | 251.27 | 3.64% | 2,818,320 |
| Sep 17, 2026 | 243.89 | 247.59 | 241.00 | 242.44 | 242.44 | -0.62% | 652,411 |
| Sep 16, 2026 | 247.90 | 253.99 | 238.82 | 243.95 | 243.95 | -1.59% | 1,104,713 |
| Sep 15, 2026 | 260.65 | 262.04 | 246.36 | 247.89 | 247.89 | -3.98% | 888,493 |
| Sep 11, 2026 | 256.90 | 259.75 | 247.53 | 258.17 | 258.17 | 0.34% | 1,074,560 |
| Sep 10, 2026 | 261.19 | 264.50 | 254.52 | 257.29 | 257.29 | -1.53% | 1,253,608 |
| Sep 9, 2026 | 264.28 | 268.80 | 260.00 | 261.29 | 261.29 | -1.12% | 1,281,587 |
| Sep 8, 2026 | 273.00 | 273.97 | 260.02 | 264.26 | 264.26 | -2.39% | 1,505,201 |
| Sep 7, 2026 | 261.48 | 277.00 | 260.41 | 270.72 | 270.72 | 5.61% | 4,067,799 |
| Sep 4, 2026 | 247.01 | 259.48 | 246.00 | 256.34 | 256.34 | 4.61% | 2,489,253 |
| Sep 3, 2026 | 246.90 | 252.50 | 242.73 | 245.05 | 245.05 | 0.72% | 1,137,453 |
| Sep 2, 2026 | 235.00 | 245.00 | 234.66 | 243.30 | 243.30 | 3.63% | 1,230,246 |
| Sep 1, 2026 | 246.80 | 247.39 | 233.41 | 234.78 | 234.78 | -4.82% | 1,503,906 |
| Aug 31, 2026 | 242.30 | 251.50 | 239.90 | 246.67 | 246.67 | 1.81% | 1,752,486 |
| Aug 28, 2026 | 240.20 | 248.54 | 240.20 | 242.29 | 242.29 | -1.53% | 1,362,078 |
| Aug 27, 2026 | 258.90 | 259.99 | 242.50 | 246.05 | 246.05 | -7.52% | 8,500,484 |
| Aug 26, 2026 | 264.95 | 277.00 | 264.50 | 266.07 | 266.07 | 0.80% | 1,949,685 |
| Aug 25, 2026 | 260.01 | 273.59 | 257.76 | 263.96 | 263.96 | -2.42% | 2,538,961 |
| Aug 24, 2026 | 277.40 | 280.75 | 266.13 | 270.52 | 270.52 | 0.35% | 2,973,220 |
| Aug 21, 2026 | 258.40 | 274.70 | 257.29 | 269.58 | 269.58 | 6.11% | 4,592,304 |
| Aug 20, 2026 | 246.00 | 255.97 | 242.22 | 254.06 | 254.06 | 5.09% | 2,410,206 |
| Aug 19, 2026 | 256.65 | 256.65 | 235.11 | 241.75 | 241.75 | -4.77% | 2,559,743 |
| Aug 18, 2026 | 269.00 | 269.97 | 251.21 | 253.85 | 253.85 | -4.87% | 2,594,669 |
| Aug 17, 2026 | 250.70 | 268.00 | 248.71 | 266.84 | 266.84 | 7.74% | 5,540,521 |
| Aug 14, 2026 | 228.18 | 251.99 | 227.10 | 247.66 | 247.66 | 6.80% | 8,748,136 |
| Aug 13, 2026 | 232.00 | 237.00 | 224.50 | 231.90 | 231.90 | 0.74% | 2,431,205 |
| Aug 12, 2026 | 225.00 | 232.15 | 218.13 | 230.20 | 230.20 | 1.07% | 1,488,878 |
| Aug 11, 2026 | 227.91 | 230.00 | 223.11 | 227.77 | 227.77 | -0.06% | 673,789 |
| Aug 10, 2026 | 224.01 | 230.69 | 220.41 | 227.91 | 227.91 | 1.74% | 693,394 |
| Aug 7, 2026 | 219.00 | 233.00 | 217.21 | 224.01 | 224.01 | 2.45% | 1,669,290 |
| Aug 6, 2026 | 218.00 | 220.01 | 215.98 | 218.65 | 218.65 | 0.84% | 283,081 |
| Aug 5, 2026 | 220.99 | 220.99 | 216.11 | 216.95 | 216.83 | -0.50% | 259,929 |
| Aug 4, 2026 | 219.90 | 220.99 | 217.50 | 218.05 | 217.93 | -0.71% | 424,532 |
| Aug 3, 2026 | 225.00 | 225.00 | 218.80 | 219.61 | 219.49 | 1.01% | 632,489 |
| Jul 31, 2026 | 216.70 | 218.90 | 214.65 | 217.41 | 217.29 | 0.53% | 478,866 |
| Jul 30, 2026 | 223.16 | 223.16 | 215.00 | 216.26 | 216.14 | -3.16% | 692,497 |
| Jul 29, 2026 | 218.50 | 228.00 | 216.10 | 223.32 | 223.19 | 3.35% | 2,096,353 |
| Jul 28, 2026 | 220.00 | 220.00 | 215.00 | 216.09 | 215.97 | -0.38% | 577,880 |