Shanti Gold International Limited (NSE:SHANTIGOLD)
India
· Delayed Price · Currency is INR 204.53
+0.09 (0.04%)
Apr 29, 2026, 3:29 PM IST
Shanti Gold International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 205.10 | 208.25 | 202.41 | 204.53 | 204.53 | 0.04% | 228,428 |
| Apr 28, 2026 | 206.58 | 209.44 | 203.31 | 204.44 | 204.44 | -1.04% | 147,229 |
| Apr 27, 2026 | 209.00 | 211.00 | 205.84 | 206.58 | 206.58 | 0.40% | 184,205 |
| Apr 24, 2026 | 210.25 | 213.19 | 203.74 | 205.75 | 205.75 | -1.34% | 319,217 |
| Apr 23, 2026 | 202.60 | 210.01 | 201.64 | 208.54 | 208.54 | 2.93% | 318,734 |
| Apr 22, 2026 | 208.08 | 208.74 | 200.22 | 202.60 | 202.60 | -2.63% | 284,776 |
| Apr 21, 2026 | 209.56 | 211.50 | 207.10 | 208.08 | 208.08 | 0.09% | 210,119 |
| Apr 20, 2026 | 201.09 | 212.50 | 195.41 | 207.90 | 207.90 | 4.36% | 1,351,629 |
| Apr 17, 2026 | 194.63 | 201.00 | 193.60 | 199.21 | 199.21 | 2.16% | 351,390 |
| Apr 16, 2026 | 194.80 | 198.55 | 192.64 | 194.99 | 194.99 | 1.28% | 426,686 |
| Apr 15, 2026 | 192.00 | 198.00 | 190.35 | 192.52 | 192.52 | 4.82% | 682,377 |
| Apr 13, 2026 | 178.00 | 185.68 | 175.27 | 183.67 | 183.67 | 0.59% | 170,769 |
| Apr 10, 2026 | 181.43 | 187.86 | 180.83 | 182.60 | 182.60 | 1.45% | 376,568 |
| Apr 9, 2026 | 187.50 | 188.99 | 179.00 | 179.99 | 179.99 | -2.42% | 280,044 |
| Apr 8, 2026 | 182.50 | 185.63 | 178.92 | 184.46 | 184.46 | 6.59% | 255,802 |
| Apr 7, 2026 | 175.50 | 177.38 | 172.00 | 173.06 | 173.06 | -0.25% | 234,708 |
| Apr 6, 2026 | 171.81 | 176.28 | 165.52 | 173.50 | 173.50 | 2.49% | 298,261 |
| Apr 2, 2026 | 163.00 | 172.04 | 159.18 | 169.28 | 169.28 | 2.83% | 285,022 |
| Apr 1, 2026 | 160.00 | 167.74 | 159.76 | 164.62 | 164.62 | 5.10% | 378,681 |
| Mar 30, 2026 | 163.09 | 164.99 | 155.00 | 156.63 | 156.63 | -4.25% | 635,676 |
| Mar 27, 2026 | 174.53 | 176.51 | 162.00 | 163.58 | 163.58 | -6.27% | 643,857 |
| Mar 25, 2026 | 179.18 | 183.40 | 172.94 | 174.53 | 174.53 | -1.09% | 338,519 |
| Mar 24, 2026 | 180.00 | 183.48 | 173.10 | 176.46 | 176.46 | 0.07% | 412,011 |
| Mar 23, 2026 | 183.99 | 183.99 | 169.20 | 176.33 | 176.33 | -4.49% | 780,638 |
| Mar 20, 2026 | 183.85 | 190.79 | 183.00 | 184.62 | 184.62 | 0.46% | 105,367 |
| Mar 19, 2026 | 185.86 | 187.84 | 183.00 | 183.77 | 183.77 | -3.67% | 178,784 |
| Mar 18, 2026 | 182.00 | 191.97 | 182.00 | 190.77 | 190.77 | 5.51% | 219,769 |
| Mar 17, 2026 | 185.01 | 185.01 | 180.00 | 180.81 | 180.81 | -0.81% | 265,357 |
| Mar 16, 2026 | 187.61 | 188.55 | 178.20 | 182.28 | 182.28 | -2.84% | 334,241 |
| Mar 13, 2026 | 200.50 | 202.24 | 186.10 | 187.61 | 187.61 | -7.89% | 302,670 |
| Mar 12, 2026 | 198.96 | 205.90 | 192.93 | 203.67 | 203.67 | 2.37% | 338,595 |
| Mar 11, 2026 | 201.80 | 202.44 | 198.00 | 198.96 | 198.96 | -0.46% | 94,385 |
| Mar 10, 2026 | 200.55 | 202.85 | 198.10 | 199.88 | 199.88 | 0.26% | 148,107 |
| 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 |