Shanti Gold International Limited (NSE:SHANTIGOLD)
India
· Delayed Price · Currency is INR 201.07
+1.70 (0.85%)
Mar 10, 2026, 11:30 AM IST
Shanti Gold International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 203.00 | 203.00 | 194.83 | 199.37 | 199.37 | -3.49% | 167,139 |
| Mar 6, 2026 | 206.50 | 209.84 | 203.55 | 206.59 | 206.59 | 0.78% | 168,958 |
| Mar 5, 2026 | 197.70 | 208.02 | 196.75 | 204.99 | 204.99 | 5.14% | 389,431 |
| Mar 4, 2026 | 197.90 | 200.20 | 193.50 | 194.97 | 194.97 | -2.96% | 137,471 |
| Mar 2, 2026 | 198.00 | 204.49 | 196.00 | 200.92 | 200.92 | -3.39% | 286,087 |
| Feb 27, 2026 | 210.90 | 212.00 | 206.10 | 207.98 | 207.98 | -0.07% | 114,887 |
| Feb 26, 2026 | 211.39 | 211.85 | 207.10 | 208.12 | 208.12 | -0.77% | 244,057 |
| Feb 25, 2026 | 215.45 | 217.19 | 208.65 | 209.73 | 209.73 | -2.65% | 239,046 |
| Feb 24, 2026 | 219.00 | 219.49 | 214.60 | 215.45 | 215.45 | -1.30% | 280,454 |
| Feb 23, 2026 | 214.89 | 220.19 | 210.64 | 218.28 | 218.28 | 3.12% | 453,736 |
| Feb 20, 2026 | 213.00 | 215.95 | 204.96 | 211.67 | 211.67 | -1.09% | 475,753 |
| Feb 19, 2026 | 217.58 | 220.24 | 211.10 | 214.00 | 214.00 | -1.65% | 246,098 |
| Feb 18, 2026 | 217.50 | 220.00 | 215.81 | 217.58 | 217.58 | 0.31% | 364,078 |
| Feb 17, 2026 | 214.00 | 222.84 | 212.15 | 216.90 | 216.90 | 1.61% | 532,771 |
| Feb 16, 2026 | 219.56 | 219.56 | 212.25 | 213.46 | 213.46 | -2.01% | 279,936 |
| Feb 13, 2026 | 217.00 | 223.61 | 213.80 | 217.84 | 217.84 | -0.04% | 1,053,076 |
| Feb 12, 2026 | 218.00 | 219.80 | 211.01 | 217.93 | 217.93 | 0.78% | 683,074 |
| Feb 11, 2026 | 217.00 | 221.28 | 209.50 | 216.25 | 216.25 | 0.36% | 1,482,842 |
| Feb 10, 2026 | 222.00 | 230.87 | 209.48 | 215.48 | 215.48 | -2.64% | 4,371,792 |
| Feb 9, 2026 | 208.00 | 222.70 | 207.00 | 221.33 | 221.33 | 8.36% | 1,428,689 |
| Feb 6, 2026 | 201.10 | 206.16 | 198.41 | 204.25 | 204.25 | 1.12% | 221,108 |
| Feb 5, 2026 | 203.65 | 205.98 | 200.43 | 201.98 | 201.98 | -1.80% | 101,988 |
| Feb 4, 2026 | 204.46 | 207.59 | 203.13 | 205.68 | 205.68 | 0.60% | 178,728 |
| Feb 3, 2026 | 205.50 | 209.66 | 201.35 | 204.46 | 204.46 | 3.38% | 305,114 |
| Feb 2, 2026 | 197.51 | 199.90 | 191.00 | 197.78 | 197.78 | 1.25% | 305,469 |
| Feb 1, 2026 | 205.00 | 205.31 | 193.50 | 195.34 | 195.34 | -4.67% | 216,979 |
| Jan 30, 2026 | 206.50 | 211.00 | 203.00 | 204.90 | 204.90 | -1.53% | 483,197 |
| Jan 29, 2026 | 207.40 | 209.95 | 203.14 | 208.09 | 208.09 | 0.29% | 379,831 |
| Jan 28, 2026 | 200.59 | 209.90 | 200.00 | 207.49 | 207.49 | 3.67% | 430,976 |
| Jan 27, 2026 | 193.00 | 202.99 | 188.22 | 200.15 | 200.15 | 4.09% | 643,560 |
| Jan 23, 2026 | 207.00 | 207.80 | 187.21 | 192.28 | 192.28 | -7.05% | 562,625 |
| Jan 22, 2026 | 202.70 | 210.00 | 200.00 | 206.87 | 206.87 | 2.66% | 730,213 |
| Jan 21, 2026 | 191.70 | 208.70 | 186.22 | 201.51 | 201.51 | 5.10% | 589,124 |
| Jan 20, 2026 | 196.89 | 198.11 | 190.41 | 191.73 | 191.73 | -2.62% | 583,700 |
| Jan 19, 2026 | 200.00 | 201.93 | 195.70 | 196.88 | 196.88 | -2.72% | 545,999 |
| Jan 16, 2026 | 205.32 | 206.75 | 198.79 | 202.39 | 202.39 | -1.42% | 373,575 |
| Jan 14, 2026 | 210.19 | 210.36 | 201.83 | 205.31 | 205.31 | -2.32% | 597,331 |
| Jan 13, 2026 | 208.60 | 214.75 | 206.43 | 210.19 | 210.19 | 1.57% | 769,135 |
| Jan 12, 2026 | 207.30 | 212.90 | 200.59 | 206.94 | 206.94 | -0.16% | 1,209,670 |
| Jan 9, 2026 | 209.00 | 214.48 | 205.51 | 207.27 | 207.27 | -1.94% | 2,738,591 |
| Jan 8, 2026 | 216.45 | 227.90 | 209.01 | 211.38 | 211.38 | -4.01% | 17,835,670 |
| Jan 7, 2026 | 192.10 | 224.70 | 192.10 | 220.22 | 220.22 | 14.78% | 25,244,140 |
| Jan 6, 2026 | 192.00 | 194.30 | 189.00 | 191.86 | 191.86 | 0.12% | 382,241 |
| Jan 5, 2026 | 191.10 | 193.79 | 188.52 | 191.63 | 191.63 | 0.60% | 249,748 |
| Jan 2, 2026 | 190.50 | 191.89 | 188.20 | 190.48 | 190.48 | 0.20% | 146,182 |
| Jan 1, 2026 | 188.35 | 190.90 | 187.14 | 190.10 | 190.10 | 1.06% | 118,811 |
| Dec 31, 2025 | 186.15 | 191.40 | 185.51 | 188.10 | 188.10 | 1.06% | 259,130 |
| Dec 30, 2025 | 189.57 | 190.95 | 185.00 | 186.13 | 186.13 | -1.81% | 716,494 |
| Dec 29, 2025 | 189.99 | 190.35 | 186.00 | 189.57 | 189.57 | 0.64% | 190,211 |
| Dec 26, 2025 | 191.87 | 194.56 | 185.63 | 188.37 | 188.37 | -1.82% | 371,560 |
| Dec 24, 2025 | 197.30 | 199.20 | 189.90 | 191.87 | 191.87 | -2.48% | 290,418 |
| Dec 23, 2025 | 196.60 | 198.51 | 195.00 | 196.75 | 196.75 | 0.49% | 94,476 |
| Dec 22, 2025 | 194.70 | 196.75 | 193.55 | 195.79 | 195.79 | 1.38% | 141,279 |
| Dec 19, 2025 | 185.65 | 194.89 | 185.65 | 193.13 | 193.13 | 4.45% | 187,828 |
| Dec 18, 2025 | 189.20 | 190.29 | 184.10 | 184.90 | 184.90 | -2.27% | 168,716 |
| Dec 17, 2025 | 194.98 | 195.49 | 187.81 | 189.19 | 189.19 | -2.43% | 181,701 |
| Dec 16, 2025 | 197.40 | 197.40 | 193.00 | 193.91 | 193.91 | -1.27% | 95,616 |
| Dec 15, 2025 | 193.92 | 198.50 | 193.92 | 196.40 | 196.40 | 1.28% | 138,434 |
| Dec 12, 2025 | 192.00 | 195.38 | 191.13 | 193.92 | 193.92 | 1.25% | 409,335 |
| Dec 11, 2025 | 193.06 | 195.50 | 190.22 | 191.52 | 191.52 | -0.79% | 230,283 |
| Dec 10, 2025 | 199.18 | 199.50 | 191.85 | 193.05 | 193.05 | -2.77% | 205,005 |
| Dec 9, 2025 | 194.00 | 199.95 | 192.12 | 198.56 | 198.56 | 2.27% | 292,889 |
| Dec 8, 2025 | 203.39 | 205.00 | 192.00 | 194.15 | 194.15 | -2.97% | 341,446 |
| Dec 5, 2025 | 204.20 | 205.53 | 199.15 | 200.10 | 200.10 | -1.89% | 228,405 |
| Dec 4, 2025 | 207.00 | 210.50 | 203.00 | 203.96 | 203.96 | -1.96% | 195,615 |
| Dec 3, 2025 | 209.00 | 211.39 | 205.41 | 208.04 | 208.04 | -0.38% | 192,508 |
| Dec 2, 2025 | 204.56 | 210.50 | 203.61 | 208.83 | 208.83 | 2.59% | 352,262 |
| Dec 1, 2025 | 212.84 | 214.87 | 195.00 | 203.55 | 203.55 | -4.36% | 337,975 |
| Nov 28, 2025 | 213.40 | 215.69 | 211.50 | 212.84 | 212.84 | -0.15% | 107,239 |
| Nov 27, 2025 | 217.30 | 217.30 | 211.86 | 213.17 | 213.17 | -1.95% | 449,244 |
| Nov 26, 2025 | 214.30 | 217.98 | 212.59 | 217.41 | 217.41 | 1.86% | 222,659 |
| Nov 25, 2025 | 209.90 | 216.89 | 208.91 | 213.43 | 213.43 | 1.69% | 223,851 |
| Nov 24, 2025 | 220.99 | 221.20 | 207.25 | 209.88 | 209.88 | -4.89% | 423,391 |
| Nov 21, 2025 | 223.00 | 223.75 | 216.60 | 220.67 | 220.67 | -1.56% | 250,481 |
| Nov 20, 2025 | 227.60 | 227.86 | 222.11 | 224.16 | 224.16 | -0.92% | 454,205 |
| Nov 19, 2025 | 228.60 | 228.60 | 225.40 | 226.25 | 226.25 | -1.16% | 292,519 |
| Nov 18, 2025 | 227.70 | 230.00 | 225.61 | 228.90 | 228.90 | 0.81% | 468,380 |
| Nov 17, 2025 | 228.30 | 232.50 | 226.00 | 227.07 | 227.07 | -0.24% | 462,721 |
| Nov 14, 2025 | 228.03 | 229.60 | 225.30 | 227.62 | 227.62 | -0.18% | 330,249 |
| Nov 13, 2025 | 228.70 | 235.79 | 226.90 | 228.03 | 228.03 | -0.28% | 739,017 |
| Nov 12, 2025 | 230.50 | 233.00 | 227.33 | 228.66 | 228.66 | -0.62% | 377,358 |
| Nov 11, 2025 | 227.60 | 231.50 | 222.00 | 230.08 | 230.08 | 1.16% | 859,898 |
| Nov 10, 2025 | 233.50 | 234.86 | 225.11 | 227.45 | 227.45 | -2.31% | 753,980 |
| Nov 7, 2025 | 234.50 | 239.99 | 229.02 | 232.82 | 232.82 | -0.79% | 1,159,531 |
| Nov 6, 2025 | 248.80 | 249.00 | 226.10 | 234.67 | 234.67 | -2.86% | 4,569,425 |
| Nov 4, 2025 | 246.00 | 247.29 | 235.01 | 241.57 | 241.57 | -1.64% | 1,779,007 |
| Nov 3, 2025 | 244.75 | 246.90 | 237.24 | 245.60 | 245.60 | 3.11% | 1,843,441 |
| Oct 31, 2025 | 231.80 | 243.85 | 230.08 | 238.19 | 238.19 | 4.22% | 3,555,133 |
| Oct 30, 2025 | 218.50 | 230.55 | 217.78 | 228.54 | 228.54 | 6.96% | 2,486,029 |
| Oct 29, 2025 | 212.00 | 217.45 | 208.11 | 213.67 | 213.67 | 0.90% | 812,843 |
| Oct 28, 2025 | 210.50 | 214.20 | 207.31 | 211.77 | 211.77 | -0.29% | 684,153 |
| Oct 27, 2025 | 199.80 | 213.88 | 199.79 | 212.39 | 212.39 | 6.40% | 1,380,900 |
| Oct 24, 2025 | 202.05 | 205.09 | 197.52 | 199.62 | 199.62 | -1.05% | 341,064 |
| Oct 23, 2025 | 207.00 | 207.70 | 201.20 | 201.73 | 201.73 | -2.40% | 321,975 |
| Oct 21, 2025 | 206.50 | 207.99 | 205.32 | 206.70 | 206.70 | 0.68% | 91,636 |
| Oct 20, 2025 | 207.99 | 208.99 | 201.38 | 205.31 | 205.31 | 0.15% | 334,818 |
| Oct 17, 2025 | 211.90 | 212.10 | 195.42 | 205.00 | 205.00 | -3.01% | 1,229,577 |
| Oct 16, 2025 | 210.10 | 216.25 | 209.88 | 211.37 | 211.37 | 0.34% | 314,106 |
| Oct 15, 2025 | 214.40 | 215.00 | 210.00 | 210.65 | 210.65 | -1.14% | 221,185 |
| Oct 14, 2025 | 215.85 | 220.01 | 212.00 | 213.07 | 213.07 | -1.10% | 330,138 |