SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SHANTIGOLD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 169.28 | 163.00 | 172.04 | 159.18 | 285022 | 2.83% |
| 01 Apr 2026 | 164.62 | 160.00 | 167.74 | 159.76 | 378681 | 5.10% |
| 30 Mar 2026 | 156.63 | 163.09 | 164.99 | 155.00 | 635676 | -4.25% |
| 27 Mar 2026 | 163.58 | 174.53 | 176.51 | 162.00 | 643857 | -6.27% |
| 25 Mar 2026 | 174.53 | 179.18 | 183.40 | 172.94 | 338519 | -1.09% |
| 24 Mar 2026 | 176.46 | 180.00 | 183.48 | 173.10 | 412011 | 0.07% |
| 23 Mar 2026 | 176.33 | 183.99 | 183.99 | 169.20 | 780638 | -4.49% |
| 20 Mar 2026 | 184.62 | 183.85 | 190.79 | 183.00 | 105367 | 0.46% |
| 19 Mar 2026 | 183.77 | 185.86 | 187.84 | 183.00 | 178784 | -3.67% |
| 18 Mar 2026 | 190.77 | 182.00 | 191.97 | 182.00 | 219769 | 5.51% |
| 17 Mar 2026 | 180.81 | 185.01 | 185.01 | 180.00 | 265357 | -0.81% |
| 16 Mar 2026 | 182.28 | 187.61 | 188.55 | 178.20 | 334241 | -2.84% |
| 13 Mar 2026 | 187.61 | 200.50 | 202.24 | 186.10 | 302670 | -7.89% |
| 12 Mar 2026 | 203.67 | 198.96 | 205.90 | 192.93 | 338595 | 2.37% |
| 11 Mar 2026 | 198.96 | 201.80 | 202.44 | 198.00 | 94385 | -0.46% |
| 10 Mar 2026 | 199.88 | 200.55 | 202.85 | 198.10 | 148107 | 0.26% |
| 09 Mar 2026 | 199.37 | 203.00 | 203.00 | 194.83 | 167139 | -3.49% |
| 06 Mar 2026 | 206.59 | 206.50 | 209.84 | 203.55 | 168958 | 0.78% |
| 05 Mar 2026 | 204.99 | 197.70 | 208.02 | 196.75 | 389431 | 5.14% |
| 04 Mar 2026 | 194.97 | 197.90 | 200.20 | 193.50 | 137471 | -2.96% |
| 02 Mar 2026 | 200.92 | 198.00 | 204.49 | 196.00 | 286087 | -3.39% |
| 27 Feb 2026 | 207.98 | 210.90 | 212.00 | 206.10 | 114887 | -0.07% |
| 26 Feb 2026 | 208.12 | 211.39 | 211.85 | 207.10 | 244057 | -0.77% |
| 25 Feb 2026 | 209.73 | 215.45 | 217.19 | 208.65 | 239046 | -2.65% |
| 24 Feb 2026 | 215.45 | 219.00 | 219.49 | 214.60 | 280454 | -1.30% |
| 23 Feb 2026 | 218.28 | 214.89 | 220.19 | 210.64 | 453736 | 3.12% |
| 20 Feb 2026 | 211.67 | 213.00 | 215.95 | 204.96 | 475753 | -1.09% |
| 19 Feb 2026 | 214.00 | 217.58 | 220.24 | 211.10 | 246098 | -1.65% |
| 18 Feb 2026 | 217.58 | 217.50 | 220.00 | 215.81 | 364078 | 0.31% |
| 17 Feb 2026 | 216.90 | 214.00 | 222.84 | 212.15 | 532771 | 1.61% |
| 16 Feb 2026 | 213.46 | 219.56 | 219.56 | 212.25 | 279936 | -2.01% |
| 13 Feb 2026 | 217.84 | 217.00 | 223.61 | 213.80 | 1053076 | -0.04% |
| 12 Feb 2026 | 217.93 | 218.00 | 219.80 | 211.01 | 683074 | 0.78% |
| 11 Feb 2026 | 216.25 | 217.00 | 221.28 | 209.50 | 1482842 | 0.36% |
| 10 Feb 2026 | 215.48 | 222.00 | 230.87 | 209.48 | 4371792 | -2.64% |
| 09 Feb 2026 | 221.33 | 208.00 | 222.70 | 207.00 | 1428689 | 8.36% |
| 06 Feb 2026 | 204.25 | 201.10 | 206.16 | 198.41 | 221108 | 1.12% |
| 05 Feb 2026 | 201.98 | 203.65 | 205.98 | 200.43 | 101988 | -1.80% |
| 04 Feb 2026 | 205.68 | 204.46 | 207.59 | 203.13 | 178728 | 0.60% |
| 03 Feb 2026 | 204.46 | 205.50 | 209.66 | 201.35 | 305114 | 3.38% |
| 02 Feb 2026 | 197.78 | 197.51 | 199.90 | 191.00 | 305469 | 1.25% |
| 01 Feb 2026 | 195.34 | 205.00 | 205.31 | 193.50 | 216979 | -4.67% |
| 30 Jan 2026 | 204.90 | 206.50 | 211.00 | 203.00 | 483197 | -1.53% |
| 29 Jan 2026 | 208.09 | 207.40 | 209.95 | 203.14 | 379831 | 0.29% |
| 28 Jan 2026 | 207.49 | 200.59 | 209.90 | 200.00 | 430976 | 3.67% |
| 27 Jan 2026 | 200.15 | 193.00 | 202.99 | 188.22 | 643560 | 4.09% |
| 23 Jan 2026 | 192.28 | 207.00 | 207.80 | 187.21 | 562625 | -7.05% |
| 22 Jan 2026 | 206.87 | 202.70 | 210.00 | 200.00 | 730213 | 2.66% |
| 21 Jan 2026 | 201.51 | 191.70 | 208.70 | 186.22 | 589124 | 5.10% |
| 20 Jan 2026 | 191.73 | 196.89 | 198.11 | 190.41 | 583700 | -2.62% |
| 19 Jan 2026 | 196.88 | 200.00 | 201.93 | 195.70 | 545999 | -2.72% |
| 16 Jan 2026 | 202.39 | 205.32 | 206.75 | 198.79 | 373575 | -1.42% |
| 14 Jan 2026 | 205.31 | 210.19 | 210.36 | 201.83 | 597331 | -2.32% |
| 13 Jan 2026 | 210.19 | 208.60 | 214.75 | 206.43 | 769135 | 1.57% |
| 12 Jan 2026 | 206.94 | 207.30 | 212.90 | 200.59 | 1209670 | -0.16% |
| 09 Jan 2026 | 207.27 | 209.00 | 214.48 | 205.51 | 2738591 | -1.94% |
| 08 Jan 2026 | 211.38 | 216.45 | 227.90 | 209.01 | 17835672 | -4.01% |
| 07 Jan 2026 | 220.22 | 192.10 | 224.70 | 192.10 | 25244146 | 14.78% |
| 06 Jan 2026 | 191.86 | 192.00 | 194.30 | 189.00 | 382241 | 0.12% |
| 05 Jan 2026 | 191.63 | 191.10 | 193.79 | 188.52 | 249748 | 0.60% |
| 02 Jan 2026 | 190.48 | 190.50 | 191.89 | 188.20 | 146182 | 0.20% |
| 01 Jan 2026 | 190.10 | 188.35 | 190.90 | 187.14 | 118811 | 1.06% |
| 31 Dec 2025 | 188.10 | 186.15 | 191.40 | 185.51 | 259130 | 1.06% |
| 30 Dec 2025 | 186.13 | 189.57 | 190.95 | 185.00 | 716494 | -1.81% |
| 29 Dec 2025 | 189.57 | 189.99 | 190.35 | 186.00 | 190211 | 0.64% |
| 26 Dec 2025 | 188.37 | 191.87 | 194.56 | 185.63 | 371560 | -1.82% |
| 24 Dec 2025 | 191.87 | 197.30 | 199.20 | 189.90 | 290418 | -2.48% |
| 23 Dec 2025 | 196.75 | 196.60 | 198.51 | 195.00 | 94476 | 0.49% |
| 22 Dec 2025 | 195.79 | 194.70 | 196.75 | 193.55 | 141279 | 1.38% |
| 19 Dec 2025 | 193.13 | 185.65 | 194.89 | 185.65 | 187828 | 4.45% |
| 18 Dec 2025 | 184.90 | 189.20 | 190.29 | 184.10 | 168716 | -2.27% |
| 17 Dec 2025 | 189.19 | 194.98 | 195.49 | 187.81 | 181701 | -2.43% |
| 16 Dec 2025 | 193.91 | 197.40 | 197.40 | 193.00 | 95616 | -1.27% |
| 15 Dec 2025 | 196.40 | 193.92 | 198.50 | 193.92 | 138434 | 1.28% |
| 12 Dec 2025 | 193.92 | 192.00 | 195.38 | 191.13 | 409335 | 1.25% |
| 11 Dec 2025 | 191.52 | 193.06 | 195.50 | 190.22 | 230283 | -0.79% |
| 10 Dec 2025 | 193.05 | 199.18 | 199.50 | 191.85 | 205005 | -2.77% |
| 09 Dec 2025 | 198.56 | 194.00 | 199.95 | 192.12 | 292889 | 2.27% |
| 08 Dec 2025 | 194.15 | 203.39 | 205.00 | 192.00 | 341446 | -2.97% |
| 05 Dec 2025 | 200.10 | 204.20 | 205.53 | 199.15 | 228405 | -1.89% |
| 04 Dec 2025 | 203.96 | 207.00 | 210.50 | 203.00 | 195615 | -1.96% |
| 03 Dec 2025 | 208.04 | 209.00 | 211.39 | 205.41 | 192508 | -0.38% |
| 02 Dec 2025 | 208.83 | 204.56 | 210.50 | 203.61 | 352262 | 2.59% |
| 01 Dec 2025 | 203.55 | 212.84 | 214.87 | 195.00 | 337975 | -4.36% |
| 28 Nov 2025 | 212.84 | 213.40 | 215.69 | 211.50 | 107239 | -0.15% |
| 27 Nov 2025 | 213.17 | 217.30 | 217.30 | 211.86 | 449244 | -1.95% |
| 26 Nov 2025 | 217.41 | 214.30 | 217.98 | 212.59 | 222659 | 1.86% |
| 25 Nov 2025 | 213.43 | 209.90 | 216.89 | 208.91 | 223851 | 1.69% |
| 24 Nov 2025 | 209.88 | 220.99 | 221.20 | 207.25 | 423391 | -4.89% |
| 21 Nov 2025 | 220.67 | 223.00 | 223.75 | 216.60 | 250481 | -1.56% |
| 20 Nov 2025 | 224.16 | 227.60 | 227.86 | 222.11 | 454205 | -0.92% |
| 19 Nov 2025 | 226.25 | 228.60 | 228.60 | 225.40 | 292519 | -1.16% |
| 18 Nov 2025 | 228.90 | 227.70 | 230.00 | 225.61 | 468380 | 0.81% |
| 17 Nov 2025 | 227.07 | 228.30 | 232.50 | 226.00 | 462721 | -0.24% |
| 14 Nov 2025 | 227.62 | 228.03 | 229.60 | 225.30 | 330249 | -0.18% |
| 13 Nov 2025 | 228.03 | 228.70 | 235.79 | 226.90 | 739017 | -0.28% |
| 12 Nov 2025 | 228.66 | 230.50 | 233.00 | 227.33 | 377358 | -0.62% |
| 11 Nov 2025 | 230.08 | 227.60 | 231.50 | 222.00 | 859898 | 1.16% |
| 10 Nov 2025 | 227.45 | 233.50 | 234.86 | 225.11 | 753980 | -2.31% |
| 07 Nov 2025 | 232.82 | 234.50 | 239.99 | 229.02 | 1159531 | -0.79% |
| 06 Nov 2025 | 234.67 | 248.80 | 249.00 | 226.10 | 4569425 | -2.86% |
| 04 Nov 2025 | 241.57 | 246.00 | 247.29 | 235.01 | 1779007 | -1.64% |
| 03 Nov 2025 | 245.60 | 244.75 | 246.90 | 237.24 | 1843441 | 3.11% |
| 31 Oct 2025 | 238.19 | 231.80 | 243.85 | 230.08 | 3555133 | 4.22% |
| 30 Oct 2025 | 228.54 | 218.50 | 230.55 | 217.78 | 2486029 | 6.96% |
| 29 Oct 2025 | 213.67 | 212.00 | 217.45 | 208.11 | 812843 | 0.90% |
| 28 Oct 2025 | 211.77 | 210.50 | 214.20 | 207.31 | 684153 | -0.29% |
| 27 Oct 2025 | 212.39 | 199.80 | 213.88 | 199.79 | 1380900 | 6.40% |
| 24 Oct 2025 | 199.62 | 202.05 | 205.09 | 197.52 | 341064 | -1.05% |
| 23 Oct 2025 | 201.73 | 207.00 | 207.70 | 201.20 | 321975 | -2.40% |
| 21 Oct 2025 | 206.70 | 206.50 | 207.99 | 205.32 | 91636 | 0.68% |
| 20 Oct 2025 | 205.31 | 207.99 | 208.99 | 201.38 | 334818 | 0.15% |
| 17 Oct 2025 | 205.00 | 211.90 | 212.10 | 195.42 | 1229577 | -3.01% |
| 16 Oct 2025 | 211.37 | 210.10 | 216.25 | 209.88 | 314106 | 0.34% |
| 15 Oct 2025 | 210.65 | 214.40 | 215.00 | 210.00 | 221185 | -1.14% |
| 14 Oct 2025 | 213.07 | 215.85 | 220.01 | 212.00 | 330138 | -1.10% |
| 13 Oct 2025 | 215.45 | 215.00 | 221.50 | 211.25 | 764171 | 0.62% |
| 10 Oct 2025 | 214.13 | 209.05 | 231.89 | 209.00 | 3378550 | 2.59% |
| 09 Oct 2025 | 208.72 | 213.40 | 218.00 | 206.25 | 710641 | -0.54% |
| 08 Oct 2025 | 209.85 | 207.30 | 211.50 | 205.20 | 328963 | 1.45% |
| 07 Oct 2025 | 206.86 | 208.95 | 208.95 | 204.25 | 287060 | -0.85% |
| 06 Oct 2025 | 208.63 | 211.00 | 215.01 | 207.50 | 241452 | -2.28% |
| 03 Oct 2025 | 213.50 | 214.90 | 216.99 | 210.45 | 302953 | 1.34% |
| 01 Oct 2025 | 210.67 | 213.97 | 214.10 | 208.59 | 201081 | -1.51% |
| 30 Sep 2025 | 213.89 | 209.99 | 216.50 | 204.20 | 401754 | 2.45% |
| 29 Sep 2025 | 208.78 | 219.18 | 219.63 | 207.10 | 460609 | -4.37% |
| 26 Sep 2025 | 218.33 | 215.01 | 222.40 | 200.02 | 1846634 | 1.83% |
| 25 Sep 2025 | 214.41 | 223.13 | 228.00 | 213.00 | 678872 | -3.91% |
| 24 Sep 2025 | 223.14 | 223.60 | 225.40 | 220.82 | 238708 | -0.22% |
| 23 Sep 2025 | 223.63 | 225.10 | 227.00 | 222.10 | 303519 | -0.26% |
| 22 Sep 2025 | 224.22 | 222.60 | 228.45 | 221.80 | 504449 | 0.73% |
| 19 Sep 2025 | 222.60 | 221.30 | 223.90 | 218.56 | 301480 | 0.79% |
| 18 Sep 2025 | 220.86 | 220.50 | 223.00 | 219.00 | 360057 | 0.29% |
| 17 Sep 2025 | 220.23 | 222.00 | 223.51 | 219.71 | 327186 | -0.51% |
| 16 Sep 2025 | 221.35 | 220.64 | 224.39 | 220.00 | 357432 | 0.82% |
| 15 Sep 2025 | 219.55 | 223.61 | 224.50 | 218.83 | 308136 | -1.82% |
| 12 Sep 2025 | 223.61 | 225.90 | 228.00 | 222.24 | 359976 | -0.42% |
| 11 Sep 2025 | 224.56 | 226.80 | 228.01 | 223.00 | 381653 | -0.58% |
| 10 Sep 2025 | 225.88 | 226.60 | 229.32 | 222.58 | 566677 | 0.18% |
| 09 Sep 2025 | 225.48 | 232.00 | 232.00 | 224.50 | 388822 | -2.75% |
| 08 Sep 2025 | 231.86 | 231.80 | 234.40 | 228.14 | 325146 | 0.58% |
| 05 Sep 2025 | 230.53 | 231.00 | 234.28 | 227.20 | 522806 | -1.10% |
| 04 Sep 2025 | 233.10 | 238.00 | 240.46 | 231.15 | 508962 | -1.32% |
| 03 Sep 2025 | 236.23 | 231.70 | 244.78 | 231.70 | 1630836 | 1.96% |
| 02 Sep 2025 | 231.70 | 228.00 | 233.90 | 224.25 | 1406863 | 3.05% |
| 01 Sep 2025 | 224.84 | 219.72 | 225.99 | 219.50 | 787473 | 2.33% |
| 29 Aug 2025 | 219.72 | 218.00 | 225.60 | 215.69 | 1335770 | -1.34% |
| 28 Aug 2025 | 222.71 | 227.51 | 229.00 | 219.12 | 859849 | -2.60% |
| 26 Aug 2025 | 228.66 | 229.46 | 234.77 | 225.61 | 1622001 | -0.35% |
| 25 Aug 2025 | 229.46 | 246.47 | 247.00 | 227.00 | 2084895 | -6.81% |
| 22 Aug 2025 | 246.22 | 252.00 | 254.00 | 245.21 | 1406627 | -1.65% |
| 21 Aug 2025 | 250.35 | 257.00 | 274.10 | 246.02 | 15967251 | 1.28% |
| 20 Aug 2025 | 247.18 | 253.90 | 259.14 | 245.02 | 3137990 | -2.30% |
| 19 Aug 2025 | 253.00 | 251.00 | 254.80 | 248.00 | 1132284 | 0.81% |
| 18 Aug 2025 | 250.97 | 251.00 | 258.43 | 245.40 | 2672656 | 1.40% |
| 14 Aug 2025 | 247.51 | 245.00 | 250.00 | 243.00 | 1141885 | 1.05% |
| 13 Aug 2025 | 244.95 | 249.04 | 250.03 | 241.00 | 1870444 | -0.95% |
| 12 Aug 2025 | 247.29 | 249.00 | 256.95 | 244.01 | 3881583 | 0.61% |
| 11 Aug 2025 | 245.80 | 241.00 | 255.39 | 240.99 | 4479567 | 2.46% |
| 08 Aug 2025 | 239.89 | 228.00 | 252.50 | 225.25 | 7959080 | 6.21% |
| 07 Aug 2025 | 225.86 | 222.50 | 233.90 | 219.26 | 1966493 | 1.72% |
| 06 Aug 2025 | 222.03 | 224.31 | 226.60 | 217.08 | 1421700 | -1.58% |
| 05 Aug 2025 | 225.60 | 228.75 | 231.30 | 224.18 | 1521158 | -0.72% |
| 04 Aug 2025 | 227.23 | 231.00 | 236.40 | 219.75 | 3650366 | -0.94% |
