Shanti Inorganics Limited (NSE:SHANTIINOR)
India · Delayed Price · Currency is INR 184.15
-3.15 (-1.68%)
At close: Nov 9, 2026
Shanti Inorganics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 195.00 | 195.00 | 182.95 | 184.15 | 184.15 | -1.68% | 40,000 |
| Nov 8, 2026 | 184.00 | 191.00 | 177.05 | 187.30 | 187.30 | 2.57% | 72,000 |
| Nov 6, 2026 | 182.00 | 189.00 | 176.00 | 182.60 | 182.60 | - | 92,800 |
| Nov 5, 2026 | 191.00 | 194.00 | 181.50 | 182.60 | 182.60 | -2.35% | 52,800 |
| Nov 4, 2026 | 183.00 | 188.00 | 179.90 | 187.00 | 187.00 | 5.65% | 46,400 |
| Nov 3, 2026 | 177.00 | 179.00 | 171.00 | 177.00 | 177.00 | 3.48% | 40,000 |
| Nov 2, 2026 | 179.60 | 187.00 | 165.30 | 171.05 | 171.05 | -5.89% | 136,000 |
| Oct 30, 2026 | 190.00 | 190.00 | 181.00 | 181.75 | 181.75 | -4.99% | 41,600 |
| Oct 29, 2026 | 189.95 | 192.00 | 189.95 | 191.30 | 191.30 | 1.76% | 20,800 |
| Oct 28, 2026 | 184.25 | 194.50 | 182.40 | 188.00 | 188.00 | 2.04% | 68,800 |
| Oct 27, 2026 | 190.00 | 199.95 | 181.00 | 184.25 | 184.25 | -1.34% | 211,200 |
| Oct 26, 2026 | 182.00 | 191.00 | 180.00 | 186.75 | 186.75 | -1.01% | 83,200 |
| Oct 23, 2026 | 206.00 | 206.00 | 185.50 | 188.65 | 188.65 | -9.08% | 176,000 |
| Oct 22, 2026 | 204.00 | 215.00 | 204.00 | 207.50 | 207.50 | 4.64% | 48,000 |
| Oct 21, 2026 | 204.00 | 208.00 | 192.00 | 198.30 | 198.30 | -3.27% | 129,600 |
| Oct 19, 2026 | 207.05 | 212.00 | 203.95 | 205.00 | 205.00 | -4.38% | 30,400 |
| 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 | - | - |