Shanti Overseas (India) Limited - SHANTI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10	9.79	9.79	10.15	9.55	65,327
September 04, 2025	9.78	9.85	9.85	9.85	9.39	154,963
September 03, 2025	9.36	9.39	9.39	9.39	8.98	106,197
September 02, 2025	8.5	8.95	8.95	8.95	8.36	161,684
September 01, 2025	8.6	8.53	8.53	8.87	8.46	209,298
August 29, 2025	9.1	8.87	8.87	9.3	8.84	220,739
August 28, 2025	9.66	9.31	9.31	9.81	9.31	313,272
August 26, 2025	9.82	9.81	9.81	10.5	9.66	113,986
August 25, 2025	9.59	10.1	10.1	10.11	9.15	367,831
August 22, 2025	9.63	9.63	9.63	9.63	9.63	69,225
August 21, 2025	10.24	9.83	9.83	10.24	9.83	130,135
August 20, 2025	10.04	10.04	10.04	10.04	10.04	247,573
August 19, 2025	9.46	9.85	9.85	9.85	9.46	282,572
August 18, 2025	9.66	9.66	9.66	9.66	9.66	25,639
August 14, 2025	9.86	9.86	9.86	9.86	9.86	51,004
August 13, 2025	10.07	10.07	10.07	10.07	10.07	57,692
August 12, 2025	10.28	10.28	10.28	10.28	10.28	15,387
August 11, 2025	10.49	10.49	10.49	10.49	10.49	27,236
August 08, 2025	10.71	10.71	10.71	10.71	10.71	18,188
August 07, 2025	10.95	10.93	10.93	10.95	10.93	32,978
August 06, 2025	11.16	11.16	11.16	11.16	11.16	28,653
August 05, 2025	11.39	11.39	11.39	11.39	11.39	10,476
August 04, 2025	11.63	11.63	11.63	11.63	11.63	56,263
August 01, 2025	11.87	11.87	11.87	11.87	11.87	25,239
July 31, 2025	12.12	12.12	12.12	12.12	12.12	27,173
July 30, 2025	12.37	12.37	12.37	12.37	12.37	23,174
July 29, 2025	12.63	12.63	12.63	12.63	12.63	8,340
July 28, 2025	12.89	12.89	12.89	12.89	12.89	7,587
July 25, 2025	13.16	13.16	13.16	13.16	13.16	29,076
July 24, 2025	13.43	13.43	13.43	13.43	13.43	8,544
July 23, 2025	13.71	13.71	13.71	13.71	13.71	9,485
July 22, 2025	13.99	13.99	13.99	13.99	13.99	15,979
July 21, 2025	14.28	14.28	14.28	14.28	14.28	64,408
July 18, 2025	14.58	14.58	14.58	14.58	14.58	658,180
July 17, 2025	13.89	13.89	13.89	13.89	13.89	45,381
July 16, 2025	13.23	13.23	13.23	13.23	13.23	51,661
July 15, 2025	12.6	12.6	12.6	12.6	12.25	210,417
July 14, 2025	11.5	12	12	12	11.5	490,603
July 11, 2025	11.28	11.43	11.43	12.47	11.28	747,979
July 10, 2025	11.88	11.88	11.88	11.88	11.88	63,371
July 09, 2025	12.51	12.51	12.51	12.51	12.51	88,908
July 08, 2025	13.17	13.17	13.17	13.17	13.17	28,056
July 07, 2025	13.87	13.87	13.87	13.87	13.87	37,028
July 04, 2025	14.6	14.6	14.6	14.6	14.6	13,577
July 03, 2025	14.9	14.9	14.9	14.9	14.9	20,425
July 02, 2025	15.21	15.21	15.21	15.21	15.21	15,309
July 01, 2025	15.53	15.53	15.53	15.53	15.53	31,905
June 30, 2025	15.85	15.85	15.85	15.85	15.85	19,532
June 27, 2025	16.18	16.18	16.18	16.18	16.18	21,182
June 26, 2025	16.52	16.52	16.52	16.52	16.52	13,747
June 25, 2025	16.86	16.86	16.86	16.86	16.86	34,537
June 24, 2025	17.21	17.21	17.21	17.21	17.21	31,877
June 23, 2025	17.57	17.57	17.57	17.57	17.57	6,942
June 20, 2025	17.93	17.93	17.93	17.93	17.93	15,262
June 19, 2025	18.3	18.3	18.3	18.3	18.3	4,191
June 18, 2025	18.68	18.68	18.68	18.68	18.68	21,074
June 17, 2025	19.07	19.07	19.07	19.07	19.07	6,050
June 16, 2025	19.46	19.46	19.46	19.46	19.46	11,919
June 13, 2025	19.86	19.86	19.86	19.86	19.86	8,254
June 12, 2025	20.27	20.27	20.27	20.27	20.27	6,539

Shanti Overseas (India) Limited (SHANTI.NS) NSE