Shanti Gold International Limited SHANTIGOLD
NSE · India · Consumer Durables
INR 306.40-2.20 (-0.71%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 303.55 | -1.64% | INR 309.00 | INR 311.95 | INR 292.10 | 2.24M |
| 2026-09-30 | INR 308.60 | +0.57% | INR 308.00 | INR 321.00 | INR 306.15 | 3.32M |
| 2026-09-29 | INR 306.85 | -0.62% | INR 310.00 | INR 314.99 | INR 296.85 | 3.34M |
| 2026-09-28 | INR 308.77 | -5.19% | INR 315.00 | INR 316.19 | INR 302.41 | 7.37M |
| 2026-09-25 | INR 325.68 | +14.83% | INR 289.80 | INR 333.09 | INR 288.99 | 36.41M |
| 2026-09-24 | INR 283.62 | -1.54% | INR 287.34 | INR 291.25 | INR 281.10 | 4.19M |
| 2026-09-23 | INR 288.07 | +11.64% | INR 258.95 | INR 293.70 | INR 256.00 | 12.58M |
| 2026-09-22 | INR 258.04 | -0.25% | INR 259.80 | INR 268.40 | INR 256.15 | 1.08M |
| 2026-09-21 | INR 258.69 | +2.95% | INR 253.28 | INR 263.40 | INR 249.63 | 1.32M |
| 2026-09-18 | INR 251.27 | +3.64% | INR 242.44 | INR 264.11 | INR 242.44 | 2.82M |
| 2026-09-17 | INR 242.44 | -0.62% | INR 243.89 | INR 247.59 | INR 241.00 | 652.41K |
| 2026-09-16 | INR 243.95 | -1.59% | INR 247.90 | INR 253.99 | INR 238.82 | 1.10M |
| 2026-09-15 | INR 247.89 | -3.98% | INR 260.65 | INR 262.04 | INR 246.36 | 888.49K |
| 2026-09-14 | INR 258.17 | 0.00% | INR 258.17 | INR 258.17 | INR 258.17 | 0 |
| 2026-09-11 | INR 258.17 | +0.34% | INR 256.90 | INR 259.75 | INR 247.53 | 1.07M |
| 2026-09-10 | INR 257.29 | -1.53% | INR 261.19 | INR 264.50 | INR 254.52 | 1.25M |
| 2026-09-09 | INR 261.29 | -1.12% | INR 264.28 | INR 268.80 | INR 260.00 | 1.28M |
| 2026-09-08 | INR 264.26 | -2.39% | INR 273.00 | INR 273.97 | INR 260.02 | 1.51M |
| 2026-09-07 | INR 270.72 | +5.61% | INR 261.48 | INR 277.00 | INR 260.41 | 4.07M |
| 2026-09-04 | INR 256.34 | +4.61% | INR 247.01 | INR 259.48 | INR 246.00 | 2.49M |
| 2026-09-03 | INR 245.05 | +0.72% | INR 246.90 | INR 252.50 | INR 242.73 | 1.14M |
| 2026-09-02 | INR 243.30 | +3.63% | INR 235.00 | INR 245.00 | INR 234.66 | 1.23M |
| 2026-09-01 | INR 234.78 | -4.82% | INR 246.80 | INR 247.39 | INR 233.41 | 1.50M |
| 2026-08-31 | INR 246.67 | +1.81% | INR 242.30 | INR 251.50 | INR 239.90 | 1.75M |
| 2026-08-28 | INR 242.29 | -1.53% | INR 240.20 | INR 248.54 | INR 240.20 | 1.36M |
| 2026-08-27 | INR 246.05 | -7.52% | INR 258.90 | INR 259.99 | INR 242.50 | 8.50M |
| 2026-08-26 | INR 266.07 | +0.80% | INR 264.95 | INR 277.00 | INR 264.50 | 1.95M |
| 2026-08-25 | INR 263.96 | -2.42% | INR 260.01 | INR 273.59 | INR 257.76 | 2.54M |
| 2026-08-24 | INR 270.52 | +0.35% | INR 277.40 | INR 280.75 | INR 266.13 | 2.97M |
| 2026-08-21 | INR 269.58 | +6.11% | INR 258.40 | INR 274.70 | INR 257.29 | 4.59M |
| 2026-08-20 | INR 254.06 | +5.09% | INR 246.00 | INR 255.97 | INR 242.22 | 2.41M |
| 2026-08-19 | INR 241.75 | -4.77% | INR 256.65 | INR 256.65 | INR 235.11 | 2.56M |
| 2026-08-18 | INR 253.85 | -4.87% | INR 269.00 | INR 269.97 | INR 251.21 | 2.59M |
| 2026-08-17 | INR 266.84 | +7.74% | INR 250.70 | INR 268.00 | INR 248.71 | 5.54M |
| 2026-08-14 | INR 247.66 | +6.80% | INR 228.18 | INR 251.99 | INR 227.10 | 8.75M |
| 2026-08-13 | INR 231.90 | +0.74% | INR 232.00 | INR 237.00 | INR 224.50 | 2.43M |
| 2026-08-12 | INR 230.20 | +1.07% | INR 225.00 | INR 232.15 | INR 218.13 | 1.49M |
| 2026-08-11 | INR 227.77 | -0.06% | INR 227.91 | INR 230.00 | INR 223.11 | 673.79K |
| 2026-08-10 | INR 227.91 | +1.74% | INR 224.01 | INR 230.69 | INR 220.41 | 693.39K |
| 2026-08-07 | INR 224.01 | +2.45% | INR 219.00 | INR 233.00 | INR 217.21 | 1.67M |
| 2026-08-06 | INR 218.65 | +0.84% | INR 218.00 | INR 220.01 | INR 215.98 | 283.08K |
| 2026-08-05 | INR 216.83 | -0.50% | INR 220.87 | INR 220.87 | INR 215.99 | 260.07K |
| 2026-08-04 | INR 217.93 | -0.71% | INR 219.78 | INR 220.87 | INR 217.38 | 424.76K |
| 2026-08-03 | INR 219.49 | +1.01% | INR 224.88 | INR 224.88 | INR 218.68 | 632.83K |
| 2026-07-31 | INR 217.29 | +0.53% | INR 216.58 | INR 218.78 | INR 214.53 | 479.13K |
| 2026-07-30 | INR 216.14 | -3.16% | INR 223.04 | INR 223.04 | INR 214.88 | 692.87K |
| 2026-07-29 | INR 223.20 | +3.35% | INR 218.38 | INR 227.88 | INR 215.98 | 2.10M |
| 2026-07-28 | INR 215.97 | -0.38% | INR 219.88 | INR 219.88 | INR 214.88 | 578.19K |
| 2026-07-27 | INR 216.79 | +2.60% | INR 213.18 | INR 234.77 | INR 212.22 | 6.34M |
| 2026-07-24 | INR 211.29 | +1.99% | INR 207.00 | INR 213.40 | INR 204.02 | 1.11M |
| 2026-07-23 | INR 207.17 | +0.18% | INR 207.50 | INR 209.80 | INR 206.40 | 236.89K |
| 2026-07-22 | INR 206.79 | -2.92% | INR 213.98 | INR 214.30 | INR 205.10 | 1.33M |
| 2026-07-21 | INR 213.02 | +0.33% | INR 212.00 | INR 215.95 | INR 211.27 | 257.77K |
| 2026-07-20 | INR 212.32 | -0.14% | INR 211.89 | INR 217.89 | INR 211.00 | 1.26M |
| 2026-07-17 | INR 212.62 | -0.25% | INR 212.10 | INR 217.00 | INR 211.60 | 261.73K |
| 2026-07-16 | INR 213.16 | -0.18% | INR 212.80 | INR 218.00 | INR 211.81 | 400.02K |
| 2026-07-15 | INR 213.55 | -0.20% | INR 215.00 | INR 217.89 | INR 212.59 | 309.73K |
| 2026-07-14 | INR 213.97 | +0.54% | INR 211.55 | INR 215.24 | INR 211.00 | 396.34K |
| 2026-07-13 | INR 212.82 | +0.34% | INR 211.60 | INR 213.75 | INR 209.28 | 425.60K |
| 2026-07-10 | INR 212.09 | -1.25% | INR 215.98 | INR 218.60 | INR 211.10 | 474.31K |
| 2026-07-09 | INR 214.77 | -2.11% | INR 220.90 | INR 225.74 | INR 213.10 | 2.95M |
| 2026-07-08 | INR 219.39 | +0.73% | INR 215.02 | INR 227.00 | INR 215.02 | 1.64M |
| 2026-07-07 | INR 217.80 | -1.63% | INR 220.98 | INR 221.02 | INR 217.20 | 177.72K |
| 2026-07-06 | INR 221.42 | -0.19% | INR 222.60 | INR 222.60 | INR 219.34 | 336.82K |
| 2026-07-03 | INR 221.84 | +0.82% | INR 220.99 | INR 226.60 | INR 220.00 | 638.42K |
| 2026-07-02 | INR 220.04 | -0.35% | INR 222.00 | INR 222.00 | INR 218.05 | 336.63K |
| 2026-07-01 | INR 220.82 | -1.28% | INR 223.69 | INR 226.90 | INR 219.93 | 1.10M |
| 2026-06-30 | INR 223.69 | +0.46% | INR 225.00 | INR 229.50 | INR 222.68 | 1.66M |
| 2026-06-29 | INR 222.66 | +0.34% | INR 224.00 | INR 225.90 | INR 219.60 | 1.21M |
| 2026-06-26 | INR 221.91 | 0.00% | INR 221.91 | INR 221.91 | INR 221.91 | 0 |
| 2026-06-25 | INR 221.91 | +0.23% | INR 224.50 | INR 237.50 | INR 220.01 | 6.20M |
| 2026-06-24 | INR 221.40 | -1.00% | INR 223.80 | INR 224.31 | INR 219.00 | 191.70K |
| 2026-06-23 | INR 223.64 | +3.84% | INR 218.00 | INR 226.96 | INR 216.32 | 2.25M |
| 2026-06-22 | INR 215.38 | -1.87% | INR 223.00 | INR 223.49 | INR 213.00 | 619.38K |
| 2026-06-19 | INR 219.48 | -2.36% | INR 224.00 | INR 224.54 | INR 216.10 | 754.88K |
| 2026-06-18 | INR 224.78 | +0.48% | INR 224.60 | INR 226.17 | INR 222.00 | 170.69K |
| 2026-06-17 | INR 223.70 | -1.62% | INR 227.90 | INR 231.50 | INR 223.10 | 1.44M |
| 2026-06-16 | INR 227.38 | -1.02% | INR 229.20 | INR 231.80 | INR 226.49 | 905.04K |
| 2026-06-15 | INR 229.72 | +1.84% | INR 231.80 | INR 238.00 | INR 227.50 | 1.66M |
| 2026-06-12 | INR 225.56 | +1.93% | INR 223.10 | INR 227.40 | INR 222.16 | 502.41K |
| 2026-06-11 | INR 221.28 | -0.86% | INR 223.60 | INR 228.01 | INR 220.00 | 1.02M |
| 2026-06-10 | INR 223.19 | +2.21% | INR 222.25 | INR 230.90 | INR 218.36 | 3.39M |
| 2026-06-09 | INR 218.36 | -0.69% | INR 223.91 | INR 229.00 | INR 217.50 | 3.30M |
| 2026-06-08 | INR 219.87 | -0.57% | INR 225.10 | INR 232.10 | INR 218.10 | 1.98M |
| 2026-06-05 | INR 221.13 | -0.62% | INR 223.00 | INR 228.00 | INR 219.97 | 1.42M |
| 2026-06-04 | INR 222.51 | -0.22% | INR 224.78 | INR 225.86 | INR 221.83 | 330.40K |
| 2026-06-03 | INR 223.00 | -3.30% | INR 231.40 | INR 232.00 | INR 221.20 | 381.72K |
| 2026-06-02 | INR 230.62 | +0.34% | INR 229.84 | INR 234.80 | INR 227.48 | 909.44K |
| 2026-06-01 | INR 229.84 | +4.02% | INR 222.70 | INR 240.39 | INR 222.70 | 5.30M |
| 2026-05-29 | INR 220.96 | +0.13% | INR 222.40 | INR 234.47 | INR 218.63 | 1.92M |