Shanti Gold International Limited (NSE:SHANTIGOLD)
India · Delayed Price · Currency is INR 319.20
-19.90 (-5.87%)
Oct 28, 2026, 11:00 AM IST
Shanti Gold International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 337.90 | 339.00 | 317.70 | 319.20 | 319.20 | -5.87% | 888,740 |
| Oct 27, 2026 | 325.00 | 343.00 | 324.00 | 339.10 | 339.10 | 3.51% | 1,580,815 |
| Oct 26, 2026 | 365.85 | 376.45 | 322.25 | 327.60 | 327.60 | -11.10% | 3,846,516 |
| Oct 23, 2026 | 390.00 | 393.95 | 360.00 | 368.50 | 368.50 | -6.54% | 3,558,689 |
| Oct 22, 2026 | 395.50 | 411.55 | 391.05 | 394.30 | 394.30 | -1.23% | 1,939,447 |
| Oct 21, 2026 | 415.50 | 423.85 | 389.60 | 399.20 | 399.20 | -3.73% | 2,369,472 |
| Oct 19, 2026 | 428.80 | 437.60 | 402.95 | 414.65 | 414.65 | -2.04% | 3,642,657 |
| Oct 16, 2026 | 393.00 | 425.00 | 392.00 | 423.30 | 423.30 | 8.27% | 5,873,640 |
| Oct 15, 2026 | 389.00 | 393.80 | 380.75 | 390.95 | 390.95 | 0.79% | 1,712,040 |
| Oct 14, 2026 | 390.95 | 404.80 | 385.30 | 387.90 | 387.90 | -0.65% | 2,258,231 |
| Oct 13, 2026 | 386.90 | 394.95 | 372.70 | 390.45 | 390.45 | 0.97% | 2,579,178 |
| Oct 12, 2026 | 385.00 | 397.80 | 376.30 | 386.70 | 386.70 | 1.62% | 4,733,594 |
| Oct 9, 2026 | 356.00 | 389.90 | 351.00 | 380.55 | 380.55 | 8.53% | 10,493,143 |
| Oct 8, 2026 | 342.75 | 361.35 | 333.00 | 350.65 | 350.65 | 2.81% | 5,937,219 |
| 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 |