Shanti Inorganics Limited (NSE:SHANTIINOR)
India · Delayed Price · Currency is INR 214.40
+13.05 (6.48%)
At close: Oct 16, 2026
Shanti Inorganics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 202.00 | 220.00 | 201.00 | 214.40 | 214.40 | 6.48% | 126,400 |
| Oct 15, 2026 | 215.40 | 215.40 | 200.00 | 201.35 | 201.35 | -4.66% | 86,400 |
| Oct 14, 2026 | 221.00 | 223.00 | 210.30 | 211.20 | 211.20 | -2.81% | 64,000 |
| Oct 13, 2026 | 198.85 | 222.20 | 195.30 | 217.30 | 217.30 | 9.28% | 251,200 |
| Oct 12, 2026 | 200.00 | 207.00 | 196.00 | 198.85 | 198.85 | -0.25% | 86,400 |
| Oct 9, 2026 | 203.00 | 208.55 | 198.00 | 199.35 | 199.35 | -1.53% | 75,200 |
| Oct 8, 2026 | 201.05 | 206.00 | 193.10 | 202.45 | 202.45 | -1.44% | 126,400 |
| Oct 7, 2026 | 213.10 | 224.45 | 200.15 | 205.40 | 205.40 | 1.86% | 376,000 |
| Oct 6, 2026 | 172.00 | 201.65 | 172.00 | 201.65 | 201.65 | 19.99% | 824,000 |
| Oct 5, 2026 | 167.00 | 175.50 | 167.00 | 168.05 | 168.05 | -2.83% | 371,200 |
| Oct 1, 2026 | 177.05 | 177.05 | 165.10 | 172.95 | 172.95 | -2.01% | 120,000 |
| Sep 30, 2026 | 177.05 | 182.00 | 175.00 | 176.50 | 176.50 | -0.68% | 80,000 |
| Sep 29, 2026 | 173.00 | 181.65 | 172.50 | 177.70 | 177.70 | 0.14% | 91,200 |
| Sep 28, 2026 | 181.00 | 183.40 | 176.10 | 177.45 | 177.45 | -3.45% | 88,000 |
| Sep 25, 2026 | 175.00 | 184.40 | 175.00 | 183.80 | 183.80 | 4.46% | 113,600 |
| Sep 24, 2026 | 180.05 | 184.45 | 170.25 | 175.95 | 175.95 | -2.84% | 152,000 |
| Sep 23, 2026 | 174.90 | 188.00 | 174.90 | 181.10 | 181.10 | 4.11% | 225,600 |
| Sep 22, 2026 | 188.80 | 189.80 | 170.95 | 173.95 | 173.95 | -7.87% | 368,000 |
| Sep 21, 2026 | 176.00 | 188.95 | 172.50 | 188.80 | 188.80 | 4.14% | 104,000 |
| Sep 18, 2026 | 175.80 | 183.95 | 170.00 | 181.30 | 181.30 | 2.95% | 134,400 |
| Sep 17, 2026 | 183.10 | 186.35 | 176.10 | 176.10 | 176.10 | -4.99% | 120,000 |
| Sep 16, 2026 | 195.00 | 195.00 | 184.45 | 185.35 | 185.35 | -4.53% | 240,000 |
| Sep 15, 2026 | 194.15 | 194.15 | 184.00 | 194.15 | 194.15 | 4.97% | 300,800 |
| Sep 11, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 5.00% | 27,200 |
| Sep 10, 2026 | 176.15 | 176.15 | 173.00 | 176.15 | 176.15 | 4.98% | 217,600 |
| Sep 9, 2026 | 161.00 | 167.80 | 152.05 | 167.80 | 167.80 | 4.97% | 379,200 |
| Sep 8, 2026 | 165.55 | 169.95 | 158.10 | 159.85 | 159.85 | -3.44% | 531,200 |
| Sep 7, 2026 | 157.70 | 165.55 | 150.00 | 165.55 | 165.55 | 99.46% | 3,441,600 |
| Sep 4, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |