Want to see IN:SHANTIGOLD full AI Analyst Report?
Shanti Gold International Limited (SHANTIGOLD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 332.55 | 332.60 | 288.40 | 293.90 | 293.90 | -11.50% | 202,421 | 0.96 |
| Oct 29, 2026 | 323.05 | 334.00 | 316.10 | 332.10 | 332.10 | +3.22% | 71,553 | 0.34 |
| Oct 28, 2026 | 339.60 | 339.60 | 314.00 | 321.75 | 321.75 | -5.26% | 137,112 | 0.66 |
| Oct 27, 2026 | 325.05 | 342.75 | 325.05 | 339.60 | 339.60 | +3.73% | 100,506 | 0.48 |
| Oct 26, 2026 | 365.00 | 374.85 | 322.60 | 327.40 | 327.40 | -10.97% | 218,350 | 1.06 |
| Oct 23, 2026 | 393.20 | 393.90 | 359.60 | 367.75 | 367.75 | -6.64% | 204,281 | 1.01 |
| Oct 22, 2026 | 396.70 | 411.10 | 391.00 | 393.90 | 393.90 | -1.17% | 137,601 | 0.67 |
| Oct 21, 2026 | 415.75 | 423.35 | 390.00 | 398.55 | 398.55 | -3.87% | 134,476 | 0.66 |
| Oct 20, 2026 | 414.60 | 437.95 | 402.95 | 414.60 | 414.60 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 428.70 | 437.95 | 402.95 | 414.60 | 414.60 | -2.03% | 207,371 | 1.03 |
| Oct 16, 2026 | 392.55 | 425.05 | 392.55 | 423.20 | 423.20 | +7.93% | 352,086 | 1.80 |
| Oct 15, 2026 | 389.00 | 393.60 | 380.95 | 392.10 | 392.10 | +0.91% | 84,884 | 0.43 |
| Oct 14, 2026 | 391.35 | 404.50 | 385.05 | 388.55 | 388.55 | -0.51% | 196,499 | 1.02 |
| Oct 13, 2026 | 387.50 | 395.00 | 373.05 | 390.55 | 390.55 | +0.77% | 182,193 | 0.96 |
| Oct 12, 2026 | 384.65 | 398.25 | 376.55 | 387.55 | 387.55 | +1.77% | 315,799 | 1.70 |
| Oct 09, 2026 | 355.25 | 389.65 | 350.90 | 380.80 | 380.80 | +8.54% | 461,633 | 2.58 |
| Oct 08, 2026 | 342.75 | 361.00 | 333.25 | 350.85 | 350.85 | +2.92% | 328,544 | 1.89 |
| Oct 07, 2026 | 337.50 | 351.00 | 335.60 | 340.90 | 340.90 | +1.08% | 289,407 | 1.71 |
| Oct 06, 2026 | 320.40 | 338.55 | 319.75 | 337.25 | 337.25 | +6.51% | 326,257 | 1.96 |
| Oct 05, 2026 | 314.00 | 323.90 | 308.75 | 316.65 | 316.65 | +4.50% | 221,142 | 1.35 |
| Oct 02, 2026 | 303.00 | 312.20 | 293.95 | 303.00 | 303.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 309.80 | 312.20 | 293.95 | 303.00 | 303.00 | -1.91% | 166,321 | 1.03 |
| Sep 30, 2026 | 309.30 | 320.80 | 307.00 | 308.90 | 308.90 | +0.77% | 160,779 | 1.01 |
| Sep 29, 2026 | 309.90 | 314.90 | 297.00 | 306.55 | 306.55 | -0.71% | 225,356 | 1.44 |
| Sep 28, 2026 | 313.95 | 316.20 | 303.00 | 308.75 | 308.75 | -5.18% | 485,397 | 3.25 |
| Sep 25, 2026 | 288.55 | 333.00 | 288.55 | 325.60 | 325.60 | +14.73% | 1,861,910 | 15.47 |
| Sep 24, 2026 | 283.10 | 291.00 | 281.60 | 283.80 | 283.80 | -1.71% | 312,486 | 2.70 |
| Sep 23, 2026 | 259.00 | 294.90 | 256.55 | 288.75 | 288.75 | +11.94% | 870,077 | 8.53 |
| Sep 22, 2026 | 258.95 | 268.50 | 256.85 | 257.95 | 257.95 | -0.39% | 128,290 | 1.23 |
| Sep 21, 2026 | 253.00 | 262.80 | 250.00 | 258.95 | 258.95 | +2.98% | 129,160 | 1.27 |
| Sep 18, 2026 | 243.00 | 264.00 | 243.00 | 251.45 | 251.45 | +3.73% | 143,078 | 1.42 |
| Sep 17, 2026 | 244.50 | 247.85 | 241.00 | 242.40 | 242.40 | -0.39% | 52,362 | 0.52 |
| Sep 16, 2026 | 250.95 | 251.00 | 239.20 | 243.35 | 243.35 | -1.95% | 96,583 | 0.97 |
| Sep 15, 2026 | 260.95 | 261.90 | 246.65 | 248.20 | 248.20 | -3.85% | 64,914 | 0.66 |
| Sep 14, 2026 | 258.15 | 259.80 | 248.05 | 258.15 | 258.15 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 258.90 | 259.80 | 248.05 | 258.15 | 258.15 | +0.37% | 104,337 | 1.07 |
| Sep 10, 2026 | 261.50 | 264.05 | 255.00 | 257.20 | 257.20 | -1.53% | 102,194 | 1.05 |
| Sep 09, 2026 | 265.00 | 269.00 | 261.00 | 261.20 | 261.20 | -1.12% | 111,114 | 1.16 |
| Sep 08, 2026 | 273.00 | 273.95 | 261.55 | 264.15 | 264.15 | -2.35% | 117,492 | 1.25 |
| Sep 07, 2026 | 252.80 | 276.65 | 252.80 | 270.50 | 270.50 | +5.36% | 368,897 | 4.13 |
| Sep 04, 2026 | 246.50 | 259.40 | 246.20 | 256.75 | 256.75 | +4.73% | 215,199 | 2.47 |
| Sep 03, 2026 | 245.00 | 251.95 | 243.00 | 245.15 | 245.15 | +0.66% | 115,702 | 1.34 |
| Sep 02, 2026 | 238.90 | 244.05 | 234.75 | 243.55 | 243.55 | +3.75% | 83,543 | 0.98 |
| Sep 01, 2026 | 246.95 | 248.00 | 233.50 | 234.75 | 234.75 | -4.90% | 181,871 | 2.20 |
| Aug 31, 2026 | 248.80 | 251.15 | 239.85 | 246.85 | 246.85 | +1.94% | 111,334 | 1.37 |
| Aug 28, 2026 | 240.00 | 248.50 | 240.00 | 242.15 | 242.15 | -1.70% | 105,044 | 1.30 |
| Aug 27, 2026 | 260.95 | 260.95 | 242.60 | 246.35 | 246.35 | -7.51% | 381,084 | 4.77 |
| Aug 26, 2026 | 265.20 | 277.00 | 264.60 | 266.35 | 266.35 | +0.43% | 146,547 | 1.85 |
| Aug 25, 2026 | 262.50 | 273.55 | 258.35 | 265.20 | 265.20 | -1.92% | 124,017 | 1.61 |
| Aug 24, 2026 | 278.00 | 280.45 | 266.45 | 270.40 | 270.40 | +0.19% | 203,822 | 2.75 |
