Shanti Gold International Limited (NSE:SHANTIGOLD)
India · Delayed Price · Currency is INR 244.79
-1.26 (-0.51%)
Aug 28, 2026, 1:40 PM IST
Shanti Gold International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 240.20 | 248.54 | 240.20 | 243.10 | - | -1.20% | 942,436 |
| 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 |
| Jul 27, 2026 | 213.30 | 234.90 | 212.34 | 216.91 | 216.79 | 2.66% | 6,334,728 |
| Jul 24, 2026 | 207.00 | 213.40 | 204.02 | 211.29 | 211.17 | 1.99% | 1,111,244 |
| Jul 23, 2026 | 207.50 | 209.80 | 206.40 | 207.17 | 207.05 | 0.18% | 236,888 |
| Jul 22, 2026 | 213.98 | 214.30 | 205.10 | 206.79 | 206.67 | -2.92% | 1,334,623 |
| Jul 21, 2026 | 212.00 | 215.95 | 211.27 | 213.02 | 212.90 | 0.33% | 257,769 |
| Jul 20, 2026 | 211.89 | 217.89 | 211.00 | 212.32 | 212.20 | -0.14% | 1,258,682 |
| Jul 17, 2026 | 212.10 | 217.00 | 211.60 | 212.62 | 212.50 | -0.25% | 261,731 |
| Jul 16, 2026 | 212.80 | 218.00 | 211.81 | 213.16 | 213.04 | -0.18% | 400,024 |
| Jul 15, 2026 | 215.00 | 217.89 | 212.59 | 213.55 | 213.43 | -0.20% | 309,727 |
| Jul 14, 2026 | 211.55 | 215.24 | 211.00 | 213.97 | 213.85 | 0.54% | 396,344 |
| Jul 13, 2026 | 211.60 | 213.75 | 209.28 | 212.82 | 212.70 | 0.34% | 425,600 |
| Jul 10, 2026 | 215.98 | 218.60 | 211.10 | 212.09 | 211.97 | -1.25% | 474,305 |
| Jul 9, 2026 | 220.90 | 225.74 | 213.10 | 214.77 | 214.65 | -2.11% | 2,946,513 |
| Jul 8, 2026 | 215.02 | 227.00 | 215.02 | 219.39 | 219.27 | 0.73% | 1,638,835 |
| Jul 7, 2026 | 220.98 | 221.02 | 217.20 | 217.80 | 217.68 | -1.63% | 177,722 |
| Jul 6, 2026 | 222.60 | 222.60 | 219.34 | 221.42 | 221.30 | -0.19% | 336,816 |
| Jul 3, 2026 | 220.99 | 226.60 | 220.00 | 221.84 | 221.72 | 0.82% | 638,420 |
| Jul 2, 2026 | 222.00 | 222.00 | 218.05 | 220.04 | 219.92 | -0.35% | 336,632 |
| Jul 1, 2026 | 223.69 | 226.90 | 219.93 | 220.82 | 220.70 | -1.28% | 1,099,657 |
| Jun 30, 2026 | 225.00 | 229.50 | 222.68 | 223.69 | 223.56 | 0.46% | 1,656,222 |
| Jun 29, 2026 | 224.00 | 225.90 | 219.60 | 222.66 | 222.54 | 0.34% | 1,207,873 |
| Jun 25, 2026 | 224.50 | 237.50 | 220.01 | 221.91 | 221.79 | 0.23% | 6,204,394 |
| Jun 24, 2026 | 223.80 | 224.31 | 219.00 | 221.40 | 221.28 | -1.00% | 191,695 |
| Jun 23, 2026 | 218.00 | 226.96 | 216.32 | 223.64 | 223.51 | 3.84% | 2,252,452 |
| Jun 22, 2026 | 223.00 | 223.49 | 213.00 | 215.38 | 215.26 | -1.87% | 619,383 |
| Jun 19, 2026 | 224.00 | 224.54 | 216.10 | 219.48 | 219.36 | -2.36% | 754,879 |