Shanti Overseas (India) Limited (SHANTI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:24PM IST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 15.20 | 15.45 | 14.80 | 15.15 | 15.15 | 5,106 |
| 28 May 2024 | 15.20 | 15.50 | 14.75 | 15.20 | 15.20 | 6,393 |
| 27 May 2024 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 6,788 |
| 24 May 2024 | 15.00 | 15.10 | 14.55 | 15.00 | 15.00 | 11,534 |
| 23 May 2024 | 15.15 | 15.70 | 14.50 | 14.85 | 14.85 | 14,372 |
| 22 May 2024 | 15.95 | 16.05 | 15.15 | 15.15 | 15.15 | 46,779 |
| 21 May 2024 | 16.00 | 16.80 | 15.20 | 15.95 | 15.95 | 8,195 |
| 17 May 2024 | 16.95 | 16.95 | 15.50 | 16.20 | 16.20 | 20,419 |
| 16 May 2024 | 16.20 | 16.30 | 15.55 | 16.30 | 16.30 | 26,246 |
| 15 May 2024 | 15.55 | 15.55 | 14.15 | 15.55 | 15.55 | 5,789 |
| 14 May 2024 | 13.50 | 14.85 | 13.50 | 14.85 | 14.85 | 7,070 |
| 13 May 2024 | 14.20 | 14.40 | 13.70 | 14.15 | 14.15 | 13,200 |
| 10 May 2024 | 14.40 | 14.45 | 14.40 | 14.40 | 14.40 | 3,319 |
| 09 May 2024 | 14.45 | 14.75 | 14.45 | 14.45 | 14.45 | 2,398 |
| 08 May 2024 | 14.75 | 14.75 | 14.70 | 14.75 | 14.75 | 1,240 |
| 07 May 2024 | 14.80 | 14.80 | 14.75 | 14.80 | 14.80 | 5,139 |
| 06 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 6,719 |
| 03 May 2024 | 15.35 | 15.85 | 15.30 | 15.35 | 15.35 | 5,358 |
| 02 May 2024 | 15.55 | 15.55 | 15.25 | 15.55 | 15.55 | 3,154 |
| 30 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 5,128 |
| 29 Apr 2024 | 15.25 | 15.30 | 15.25 | 15.25 | 15.25 | 3,960 |
| 26 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3,019 |
| 25 Apr 2024 | 15.35 | 15.35 | 15.30 | 15.35 | 15.35 | 4,294 |
| 24 Apr 2024 | 15.35 | 15.35 | 15.30 | 15.35 | 15.35 | 6,033 |
| 23 Apr 2024 | 15.35 | 15.50 | 15.30 | 15.35 | 15.35 | 1,013 |
| 22 Apr 2024 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | 2,425 |
| 19 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4,655 |
| 18 Apr 2024 | 15.55 | 15.85 | 15.55 | 15.55 | 15.55 | 3,375 |
| 16 Apr 2024 | 15.85 | 15.90 | 15.80 | 15.85 | 15.85 | 3,214 |
| 15 Apr 2024 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | 1,919 |
| 12 Apr 2024 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | 9,184 |
| 10 Apr 2024 | 16.40 | 16.70 | 16.40 | 16.40 | 16.40 | 4,378 |
| 09 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 5,735 |
| 08 Apr 2024 | 17.50 | 17.50 | 16.35 | 17.05 | 17.05 | 21,123 |
| 05 Apr 2024 | 17.00 | 17.30 | 17.00 | 17.15 | 17.15 | 19,183 |
| 04 Apr 2024 | 17.00 | 17.40 | 16.00 | 16.90 | 16.90 | 20,663 |
| 03 Apr 2024 | 15.95 | 16.70 | 15.95 | 16.60 | 16.60 | 21,878 |
| 02 Apr 2024 | 15.85 | 16.00 | 15.85 | 15.95 | 15.95 | 11,824 |
| 01 Apr 2024 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 20,662 |
| 28 Mar 2024 | 15.00 | 15.40 | 14.55 | 14.70 | 14.70 | 13,647 |
| 27 Mar 2024 | 15.70 | 15.80 | 14.95 | 15.00 | 15.00 | 44,962 |
| 26 Mar 2024 | 15.90 | 15.90 | 15.30 | 15.70 | 15.70 | 19,607 |
| 22 Mar 2024 | 15.80 | 16.40 | 15.10 | 15.90 | 15.90 | 15,511 |
| 21 Mar 2024 | 16.50 | 16.50 | 15.10 | 15.70 | 15.70 | 28,395 |
| 20 Mar 2024 | 15.35 | 16.00 | 15.35 | 15.75 | 15.75 | 17,947 |
| 19 Mar 2024 | 15.30 | 15.55 | 15.00 | 15.35 | 15.35 | 18,204 |
| 18 Mar 2024 | 14.40 | 15.45 | 14.40 | 14.85 | 14.85 | 18,567 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 15.20 | 15.80 | 14.60 | 15.40 | 15.40 | 48,396 |
| 13 Mar 2024 | 15.35 | 16.50 | 15.35 | 15.35 | 15.35 | 50,088 |
| 12 Mar 2024 | 16.95 | 17.00 | 16.15 | 16.15 | 16.15 | 46,133 |
| 11 Mar 2024 | 17.05 | 17.70 | 16.20 | 17.00 | 17.00 | 59,898 |
| 07 Mar 2024 | 15.45 | 17.05 | 15.45 | 17.05 | 17.05 | 126,692 |
| 06 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 33,027 |
| 05 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 39,661 |
| 04 Mar 2024 | 18.00 | 18.85 | 18.00 | 18.00 | 18.00 | 63,164 |
| 01 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 35,081 |
| 29 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 51,504 |
| 28 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 29,900 |
| 27 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 32,524 |
| 26 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 28,424 |
| 23 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 43,919 |
| 22 Feb 2024 | 27.05 | 29.20 | 27.05 | 27.05 | 27.05 | 82,237 |
| 21 Feb 2024 | 29.75 | 30.95 | 28.30 | 28.45 | 28.45 | 49,390 |
| 20 Feb 2024 | 31.00 | 32.00 | 29.40 | 29.75 | 29.75 | 78,899 |
| 19 Feb 2024 | 31.95 | 33.40 | 30.80 | 30.95 | 30.95 | 94,352 |
| 16 Feb 2024 | 32.45 | 32.90 | 31.20 | 32.40 | 32.40 | 316,492 |
| 15 Feb 2024 | 31.50 | 34.40 | 29.50 | 32.45 | 32.45 | 786,901 |
| 14 Feb 2024 | 29.10 | 31.75 | 27.15 | 31.50 | 31.50 | 677,190 |
| 13 Feb 2024 | 31.80 | 33.00 | 27.00 | 28.90 | 28.90 | 756,720 |
| 12 Feb 2024 | 25.85 | 30.10 | 24.05 | 30.10 | 30.10 | 877,819 |
| 09 Feb 2024 | 25.65 | 25.65 | 24.50 | 25.10 | 25.10 | 56,786 |
| 08 Feb 2024 | 27.00 | 27.50 | 24.45 | 25.65 | 25.65 | 209,184 |
| 07 Feb 2024 | 25.35 | 27.70 | 25.35 | 26.75 | 26.75 | 465,147 |
| 06 Feb 2024 | 22.30 | 25.80 | 21.70 | 25.20 | 25.20 | 339,078 |
| 05 Feb 2024 | 22.60 | 22.60 | 21.80 | 22.00 | 22.00 | 96,782 |
| 02 Feb 2024 | 23.75 | 24.50 | 21.55 | 22.25 | 22.25 | 154,009 |
| 01 Feb 2024 | 24.95 | 25.90 | 23.90 | 24.05 | 24.05 | 107,050 |
| 31 Jan 2024 | 25.45 | 25.50 | 23.05 | 23.85 | 23.85 | 151,966 |
| 30 Jan 2024 | 24.85 | 26.90 | 24.75 | 25.50 | 25.50 | 287,880 |
| 29 Jan 2024 | 26.10 | 28.05 | 23.15 | 24.70 | 24.70 | 3,402,231 |
| 25 Jan 2024 | 20.15 | 23.80 | 19.55 | 23.40 | 23.40 | 877,111 |
| 24 Jan 2024 | 20.80 | 20.80 | 19.25 | 19.85 | 19.85 | 51,460 |
| 23 Jan 2024 | 20.45 | 20.50 | 19.10 | 19.60 | 19.60 | 97,830 |
| 19 Jan 2024 | 20.15 | 20.75 | 19.30 | 19.45 | 19.45 | 49,275 |
| 18 Jan 2024 | 19.05 | 20.80 | 18.80 | 20.15 | 20.15 | 62,303 |
| 17 Jan 2024 | 19.20 | 19.45 | 18.75 | 19.05 | 19.05 | 56,022 |
| 16 Jan 2024 | 20.20 | 20.20 | 19.15 | 19.35 | 19.35 | 48,224 |
| 15 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 12 Jan 2024 | 20.90 | 21.15 | 20.00 | 20.15 | 20.15 | 182,082 |
| 11 Jan 2024 | 19.25 | 21.00 | 19.00 | 20.60 | 20.60 | 298,919 |
| 10 Jan 2024 | 18.60 | 19.25 | 18.60 | 18.95 | 18.95 | 35,342 |
| 09 Jan 2024 | 19.00 | 19.45 | 18.60 | 18.70 | 18.70 | 71,291 |
| 08 Jan 2024 | 19.15 | 19.50 | 17.75 | 18.80 | 18.80 | 73,919 |
| 05 Jan 2024 | 20.10 | 20.20 | 18.80 | 19.10 | 19.10 | 75,482 |
| 04 Jan 2024 | 17.90 | 20.45 | 17.90 | 19.10 | 19.10 | 377,104 |
| 03 Jan 2024 | 18.20 | 18.20 | 17.75 | 17.90 | 17.90 | 17,128 |
| 02 Jan 2024 | 17.90 | 18.10 | 17.85 | 17.90 | 17.90 | 10,184 |
| 01 Jan 2024 | 17.65 | 18.10 | 17.65 | 17.90 | 17.90 | 7,102 |
| 29 Dec 2023 | 17.70 | 18.25 | 17.70 | 17.80 | 17.80 | 10,475 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.