Price Data Selection & Download
Shanti Overseas Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse SHANTI shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹11.13
October 03, 2025
NSE Exchange
Share Price All Time Low
₹4.70
March 25, 2026
NSE Exchange
Highest Volume Trading Day
474,680
September 25, 2025 • ₹9.88
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
SHANTI daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹5.81 | ₹6.39 | ₹5.81 | ₹6.19 | 7,260 |
| 2026-09-17 | ₹6.39 | ₹6.39 | ₹6.06 | ₹6.29 | 18,255 |
| 2026-09-16 | ₹6.17 | ₹6.30 | ₹5.90 | ₹6.06 | 17,273 |
| 2026-09-15 | ₹6.47 | ₹6.47 | ₹6.04 | ₹6.10 | 27,186 |
| 2026-09-11 | ₹6.10 | ₹6.49 | ₹6.10 | ₹6.20 | 18,127 |
| 2026-09-10 | ₹6.26 | ₹6.50 | ₹6.17 | ₹6.20 | 11,010 |
| 2026-09-09 | ₹6.64 | ₹6.64 | ₹6.15 | ₹6.26 | 12,792 |
| 2026-09-08 | ₹6.60 | ₹6.67 | ₹6.15 | ₹6.46 | 43,412 |
| 2026-09-07 | ₹6.13 | ₹6.60 | ₹6.00 | ₹6.50 | 136,721 |
| 2026-09-04 | ₹6.31 | ₹6.57 | ₹6.11 | ₹6.25 | 24,947 |
| 2026-09-03 | ₹6.75 | ₹6.75 | ₹6.30 | ₹6.31 | 5,523 |
| 2026-09-02 | ₹6.47 | ₹6.66 | ₹6.07 | ₹6.29 | 13,911 |
| 2026-09-01 | ₹6.70 | ₹6.70 | ₹6.30 | ₹6.35 | 15,107 |
| 2026-08-31 | ₹6.14 | ₹7.57 | ₹6.08 | ₹6.59 | 103,643 |
| 2026-08-28 | ₹6.02 | ₹6.40 | ₹6.02 | ₹6.31 | 24,808 |
| 2026-08-27 | ₹6.44 | ₹6.44 | ₹5.94 | ₹6.11 | 14,368 |
| 2026-08-26 | ₹6.45 | ₹6.45 | ₹6.20 | ₹6.22 | 7,487 |
| 2026-08-25 | ₹6.47 | ₹6.47 | ₹6.23 | ₹6.31 | 8,783 |
| 2026-08-24 | ₹6.52 | ₹6.52 | ₹6.19 | ₹6.33 | 23,157 |
| 2026-08-21 | ₹6.55 | ₹6.55 | ₹6.28 | ₹6.30 | 17,181 |
| 2026-08-20 | ₹6.12 | ₹6.40 | ₹6.12 | ₹6.38 | 41,012 |
| 2026-08-19 | ₹6.30 | ₹6.58 | ₹6.10 | ₹6.28 | 22,179 |
| 2026-08-18 | ₹6.55 | ₹6.55 | ₹6.20 | ₹6.49 | 81,520 |
| 2026-08-17 | ₹6.22 | ₹6.50 | ₹6.10 | ₹6.33 | 48,632 |
| 2026-08-14 | ₹6.25 | ₹6.25 | ₹6.06 | ₹6.22 | 10,180 |
| 2026-08-13 | ₹6.20 | ₹6.45 | ₹6.02 | ₹6.20 | 34,544 |
| 2026-08-12 | ₹6.26 | ₹6.44 | ₹6.00 | ₹6.24 | 67,981 |
| 2026-08-11 | ₹6.61 | ₹7.00 | ₹5.83 | ₹6.09 | 371,623 |
| 2026-08-10 | ₹6.58 | ₹7.09 | ₹6.58 | ₹6.72 | 34,580 |
| 2026-08-07 | ₹7.00 | ₹7.00 | ₹6.67 | ₹6.90 | 21,227 |
| 2026-08-06 | ₹6.75 | ₹7.13 | ₹6.74 | ₹6.94 | 13,885 |
| 2026-08-05 | ₹7.15 | ₹7.15 | ₹6.76 | ₹6.88 | 3,406 |
| 2026-08-04 | ₹7.10 | ₹7.25 | ₹6.71 | ₹6.91 | 12,206 |
| 2026-08-03 | ₹6.87 | ₹7.50 | ₹6.67 | ₹6.90 | 35,474 |
| 2026-07-31 | ₹6.55 | ₹6.87 | ₹6.55 | ₹6.67 | 4,549 |
| 2026-07-30 | ₹6.57 | ₹6.88 | ₹6.57 | ₹6.63 | 16,269 |
| 2026-07-29 | ₹6.89 | ₹7.10 | ₹6.67 | ₹6.73 | 20,672 |
| 2026-07-28 | ₹7.09 | ₹7.09 | ₹6.70 | ₹6.89 | 26,040 |
| 2026-07-27 | ₹7.07 | ₹7.20 | ₹6.68 | ₹6.87 | 16,941 |
| 2026-07-24 | ₹7.00 | ₹7.10 | ₹6.62 | ₹7.07 | 22,712 |
| 2026-07-23 | ₹6.87 | ₹7.19 | ₹6.87 | ₹6.93 | 13,621 |
| 2026-07-22 | ₹7.20 | ₹7.20 | ₹6.88 | ₹6.90 | 12,405 |
| 2026-07-21 | ₹6.88 | ₹7.10 | ₹6.88 | ₹7.08 | 6,297 |
| 2026-07-20 | ₹7.09 | ₹7.26 | ₹6.90 | ₹7.00 | 16,142 |
| 2026-07-17 | ₹6.92 | ₹7.19 | ₹6.63 | ₹7.06 | 17,633 |
| 2026-07-16 | ₹7.15 | ₹7.15 | ₹6.70 | ₹6.92 | 8,693 |
| 2026-07-15 | ₹7.27 | ₹7.27 | ₹6.82 | ₹6.98 | 6,493 |
| 2026-07-14 | ₹7.13 | ₹7.23 | ₹6.74 | ₹7.14 | 56,693 |
| 2026-07-13 | ₹6.80 | ₹7.25 | ₹6.44 | ₹7.08 | 166,914 |
| 2026-07-10 | ₹6.49 | ₹7.00 | ₹6.43 | ₹6.69 | 47,985 |
| 2026-07-09 | ₹6.79 | ₹6.85 | ₹6.37 | ₹6.49 | 28,177 |
| 2026-07-08 | ₹6.95 | ₹6.95 | ₹6.50 | ₹6.78 | 27,618 |
| 2026-07-07 | ₹6.83 | ₹6.95 | ₹6.66 | ₹6.71 | 10,168 |
| 2026-07-06 | ₹6.61 | ₹6.88 | ₹6.61 | ₹6.83 | 26,152 |
| 2026-07-03 | ₹6.90 | ₹6.90 | ₹6.65 | ₹6.77 | 7,012 |
| 2026-07-02 | ₹6.85 | ₹6.87 | ₹6.58 | ₹6.69 | 42,024 |
| 2026-07-01 | ₹6.95 | ₹6.95 | ₹6.62 | ₹6.84 | 52,729 |
| 2026-06-30 | ₹6.44 | ₹6.94 | ₹6.30 | ₹6.81 | 116,103 |
| 2026-06-29 | ₹6.75 | ₹6.75 | ₹6.28 | ₹6.44 | 34,499 |
| 2026-06-25 | ₹6.50 | ₹6.50 | ₹6.30 | ₹6.32 | 24,930 |
| 2026-06-24 | ₹6.74 | ₹6.74 | ₹6.34 | ₹6.43 | 17,766 |
| 2026-06-23 | ₹6.84 | ₹6.84 | ₹6.35 | ₹6.42 | 16,878 |
| 2026-06-22 | ₹6.89 | ₹6.89 | ₹6.47 | ₹6.57 | 16,803 |
| 2026-06-19 | ₹6.90 | ₹6.90 | ₹6.15 | ₹6.56 | 25,967 |
| 2026-06-18 | ₹6.60 | ₹6.60 | ₹6.49 | ₹6.55 | 30,236 |
| 2026-06-17 | ₹6.25 | ₹6.45 | ₹6.24 | ₹6.39 | 35,572 |
| 2026-06-16 | ₹6.40 | ₹6.40 | ₹6.22 | ₹6.24 | 37,745 |
| 2026-06-15 | ₹6.36 | ₹6.55 | ₹6.18 | ₹6.28 | 67,779 |
| 2026-06-12 | ₹6.44 | ₹6.67 | ₹6.25 | ₹6.40 | 37,985 |
| 2026-06-11 | ₹6.21 | ₹6.59 | ₹6.21 | ₹6.44 | 24,983 |
| 2026-06-10 | ₹6.41 | ₹6.59 | ₹6.41 | ₹6.47 | 5,186 |
| 2026-06-09 | ₹6.28 | ₹6.68 | ₹6.28 | ₹6.54 | 9,968 |
| 2026-06-08 | ₹6.35 | ₹6.68 | ₹6.35 | ₹6.49 | 15,276 |
| 2026-06-05 | ₹6.70 | ₹6.70 | ₹6.40 | ₹6.50 | 8,149 |
| 2026-06-04 | ₹6.37 | ₹6.50 | ₹6.33 | ₹6.41 | 23,618 |
| 2026-06-03 | ₹6.74 | ₹6.74 | ₹6.30 | ₹6.37 | 36,170 |
| 2026-06-02 | ₹6.79 | ₹6.79 | ₹6.29 | ₹6.51 | 14,080 |
| 2026-06-01 | ₹6.26 | ₹6.85 | ₹6.26 | ₹6.60 | 12,979 |
| 2026-05-29 | ₹6.59 | ₹6.73 | ₹6.11 | ₹6.68 | 45,911 |
| 2026-05-27 | ₹6.75 | ₹6.75 | ₹6.49 | ₹6.59 | 16,076 |
| 2026-05-26 | ₹6.50 | ₹6.84 | ₹6.50 | ₹6.64 | 12,086 |
| 2026-05-25 | ₹6.50 | ₹6.77 | ₹6.50 | ₹6.74 | 13,985 |
| 2026-05-22 | ₹6.45 | ₹6.77 | ₹6.45 | ₹6.54 | 14,947 |
| 2026-05-21 | ₹6.79 | ₹6.79 | ₹6.41 | ₹6.67 | 30,068 |
| 2026-05-20 | ₹6.80 | ₹6.80 | ₹6.52 | ₹6.65 | 10,842 |
| 2026-05-19 | ₹6.90 | ₹6.90 | ₹6.38 | ₹6.55 | 37,473 |
| 2026-05-18 | ₹6.67 | ₹6.87 | ₹6.45 | ₹6.76 | 37,015 |
| 2026-05-15 | ₹7.03 | ₹7.03 | ₹6.51 | ₹6.67 | 39,527 |
| 2026-05-14 | ₹6.70 | ₹7.06 | ₹6.44 | ₹6.55 | 74,185 |
| 2026-05-13 | ₹6.64 | ₹7.12 | ₹6.56 | ₹6.84 | 34,295 |
| 2026-05-12 | ₹6.84 | ₹7.09 | ₹6.36 | ₹6.50 | 34,853 |
| 2026-05-11 | ₹7.20 | ₹7.20 | ₹6.75 | ₹6.84 | 53,219 |
| 2026-05-08 | ₹7.27 | ₹7.27 | ₹6.85 | ₹7.04 | 28,548 |
| 2026-05-07 | ₹7.30 | ₹7.30 | ₹6.48 | ₹7.12 | 52,859 |
| 2026-05-06 | ₹7.29 | ₹7.29 | ₹6.80 | ₹7.18 | 23,777 |
| 2026-05-05 | ₹6.50 | ₹7.25 | ₹6.50 | ₹7.02 | 40,761 |
| 2026-05-04 | ₹7.08 | ₹7.27 | ₹6.95 | ₹7.00 | 32,847 |
| 2026-04-30 | ₹7.30 | ₹7.30 | ₹6.91 | ₹7.08 | 9,050 |
| 2026-04-29 | ₹7.29 | ₹7.29 | ₹6.93 | ₹7.07 | 47,226 |
| 2026-04-28 | ₹7.48 | ₹7.48 | ₹7.11 | ₹7.19 | 11,838 |
| 2026-04-27 | ₹7.13 | ₹7.49 | ₹7.02 | ₹7.22 | 62,722 |
| 2026-04-24 | ₹7.42 | ₹7.50 | ₹7.05 | ₹7.30 | 36,841 |
| 2026-04-23 | ₹7.52 | ₹7.52 | ₹6.89 | ₹7.43 | 25,180 |
| 2026-04-22 | ₹7.75 | ₹7.75 | ₹7.20 | ₹7.34 | 28,249 |
| 2026-04-21 | ₹6.90 | ₹7.45 | ₹6.90 | ₹7.33 | 14,655 |
| 2026-04-20 | ₹7.43 | ₹7.46 | ₹7.29 | ₹7.39 | 6,742 |
| 2026-04-17 | ₹7.55 | ₹7.55 | ₹7.02 | ₹7.43 | 38,927 |
| 2026-04-16 | ₹7.49 | ₹7.49 | ₹7.30 | ₹7.42 | 27,814 |
| 2026-04-15 | ₹7.09 | ₹7.59 | ₹7.09 | ₹7.44 | 57,673 |
| 2026-04-13 | ₹6.71 | ₹7.22 | ₹6.71 | ₹7.09 | 17,930 |
| 2026-04-10 | ₹7.13 | ₹7.55 | ₹7.13 | ₹7.23 | 48,237 |
| 2026-04-09 | ₹7.09 | ₹7.49 | ₹7.09 | ₹7.39 | 58,030 |
| 2026-04-08 | ₹7.20 | ₹7.60 | ₹7.01 | ₹7.09 | 103,339 |
| 2026-04-07 | ₹7.07 | ₹7.28 | ₹6.52 | ₹7.01 | 47,879 |
| 2026-04-06 | ₹6.70 | ₹7.21 | ₹6.40 | ₹7.07 | 122,007 |
| 2026-04-02 | ₹6.04 | ₹6.71 | ₹5.51 | ₹6.37 | 112,973 |
| 2026-04-01 | ₹5.48 | ₹5.75 | ₹5.21 | ₹5.64 | 55,335 |
| 2026-03-30 | ₹5.15 | ₹5.49 | ₹4.70 | ₹5.15 | 152,502 |
| 2026-03-27 | ₹5.44 | ₹5.46 | ₹5.01 | ₹5.18 | 73,514 |
| 2026-03-25 | ₹5.64 | ₹5.74 | ₹4.70 | ₹5.44 | 201,640 |
| 2026-03-24 | ₹5.74 | ₹5.97 | ₹5.44 | ₹5.62 | 117,066 |
| 2026-03-23 | ₹6.24 | ₹6.24 | ₹5.81 | ₹5.85 | 37,244 |
| 2026-03-20 | ₹6.35 | ₹6.35 | ₹6.21 | ₹6.24 | 10,403 |
| 2026-03-19 | ₹6.48 | ₹6.48 | ₹6.16 | ₹6.21 | 50,532 |
| 2026-03-18 | ₹6.44 | ₹6.49 | ₹5.77 | ₹6.27 | 46,205 |
| 2026-03-17 | ₹6.90 | ₹6.90 | ₹6.21 | ₹6.32 | 34,770 |
| 2026-03-16 | ₹7.00 | ₹7.00 | ₹6.21 | ₹6.42 | 15,201 |
| 2026-03-13 | ₹6.37 | ₹6.99 | ₹6.10 | ₹6.52 | 110,136 |
| 2026-03-12 | ₹7.30 | ₹7.30 | ₹6.23 | ₹6.37 | 36,703 |
| 2026-03-11 | ₹6.66 | ₹6.66 | ₹6.23 | ₹6.32 | 24,074 |
| 2026-03-10 | ₹6.37 | ₹6.69 | ₹6.21 | ₹6.40 | 18,137 |
| 2026-03-09 | ₹7.00 | ₹7.00 | ₹6.10 | ₹6.38 | 25,452 |
| 2026-03-06 | ₹6.61 | ₹7.09 | ₹6.55 | ₹6.67 | 26,008 |
| 2026-03-05 | ₹6.74 | ₹6.74 | ₹6.55 | ₹6.61 | 24,759 |
| 2026-03-04 | ₹6.74 | ₹6.87 | ₹6.60 | ₹6.69 | 30,249 |
| 2026-03-02 | ₹6.79 | ₹7.20 | ₹6.11 | ₹6.88 | 32,377 |
| 2026-02-27 | ₹6.77 | ₹7.13 | ₹6.77 | ₹6.94 | 27,365 |
| 2026-02-26 | ₹7.09 | ₹7.09 | ₹6.85 | ₹6.99 | 28,232 |
| 2026-02-25 | ₹7.14 | ₹7.14 | ₹6.83 | ₹6.90 | 32,054 |
| 2026-02-24 | ₹6.86 | ₹7.13 | ₹6.86 | ₹7.04 | 36,899 |
| 2026-02-23 | ₹7.19 | ₹7.19 | ₹6.81 | ₹6.89 | 58,847 |
| 2026-02-20 | ₹7.05 | ₹7.16 | ₹6.82 | ₹6.91 | 19,129 |
| 2026-02-19 | ₹7.19 | ₹7.19 | ₹6.83 | ₹7.05 | 9,044 |
| 2026-02-18 | ₹6.90 | ₹7.13 | ₹6.90 | ₹7.03 | 14,201 |
| 2026-02-17 | ₹7.30 | ₹7.30 | ₹6.79 | ₹6.95 | 104,137 |
| 2026-02-16 | ₹7.23 | ₹7.23 | ₹7.04 | ₹7.13 | 16,459 |
| 2026-02-13 | ₹6.73 | ₹7.38 | ₹6.73 | ₹7.09 | 32,208 |
| 2026-02-12 | ₹7.24 | ₹7.24 | ₹6.81 | ₹6.97 | 30,087 |
| 2026-02-11 | ₹7.34 | ₹7.34 | ₹7.03 | ₹7.10 | 17,935 |
| 2026-02-10 | ₹7.46 | ₹7.46 | ₹7.02 | ₹7.12 | 33,633 |
| 2026-02-09 | ₹7.37 | ₹7.50 | ₹7.05 | ₹7.31 | 42,547 |
| 2026-02-06 | ₹7.38 | ₹7.38 | ₹7.05 | ₹7.23 | 11,526 |
| 2026-02-05 | ₹6.90 | ₹7.40 | ₹6.90 | ₹7.15 | 65,413 |
| 2026-02-04 | ₹6.97 | ₹7.44 | ₹6.55 | ₹6.96 | 49,789 |
| 2026-02-03 | ₹6.99 | ₹7.40 | ₹6.90 | ₹6.97 | 47,936 |
| 2026-02-02 | ₹7.14 | ₹7.14 | ₹6.91 | ₹6.96 | 30,149 |
| 2026-02-01 | ₹7.35 | ₹7.51 | ₹6.99 | ₹7.14 | 32,787 |
| 2026-01-30 | ₹7.01 | ₹7.66 | ₹6.93 | ₹7.00 | 52,419 |
| 2026-01-29 | ₹7.32 | ₹7.32 | ₹6.72 | ₹7.01 | 57,755 |
| 2026-01-28 | ₹7.55 | ₹7.60 | ₹7.24 | ₹7.32 | 66,990 |
| 2026-01-27 | ₹7.56 | ₹8.10 | ₹7.32 | ₹7.55 | 50,391 |
| 2026-01-23 | ₹8.20 | ₹8.20 | ₹7.27 | ₹7.56 | 77,565 |
| 2026-01-22 | ₹7.71 | ₹9.00 | ₹7.71 | ₹7.81 | 105,794 |
| 2026-01-21 | ₹7.73 | ₹8.29 | ₹7.55 | ₹7.60 | 50,441 |
| 2026-01-20 | ₹7.90 | ₹8.37 | ₹7.62 | ₹7.73 | 70,312 |
| 2026-01-19 | ₹8.42 | ₹8.60 | ₹8.01 | ₹8.11 | 31,204 |
| 2026-01-16 | ₹8.50 | ₹8.50 | ₹8.13 | ₹8.38 | 14,372 |
| 2026-01-14 | ₹8.09 | ₹8.25 | ₹7.81 | ₹8.02 | 54,322 |
| 2026-01-13 | ₹8.48 | ₹8.79 | ₹7.95 | ₹8.07 | 56,289 |
| 2026-01-12 | ₹9.19 | ₹9.19 | ₹8.30 | ₹8.58 | 87,105 |
| 2026-01-09 | ₹9.38 | ₹9.38 | ₹8.27 | ₹8.80 | 238,730 |
| 2026-01-08 | ₹8.55 | ₹8.56 | ₹7.78 | ₹8.10 | 58,860 |
| 2026-01-07 | ₹8.67 | ₹8.79 | ₹8.50 | ₹8.55 | 35,497 |
| 2026-01-06 | ₹8.91 | ₹8.95 | ₹8.62 | ₹8.70 | 23,716 |
| 2026-01-05 | ₹8.87 | ₹8.89 | ₹8.71 | ₹8.83 | 25,133 |
| 2026-01-02 | ₹8.76 | ₹9.01 | ₹8.76 | ₹8.86 | 64,025 |
| 2026-01-01 | ₹8.93 | ₹9.23 | ₹8.70 | ₹9.02 | 27,089 |
Shanti Overseas Share Price Performance Analysis (Sep 2025 - Sep 2026)
SHANTI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-31.37%
₹9.02 → ₹6.19
Year to Date
Price Volatility
9.28%
Low Volatility
Year to Date
Average Daily Volume
40,889
Year to Date Average
NSE Exchange
Shanti Overseas Share Price History – Frequently Asked Questions
Common questions about SHANTI historical data and records. Review SHANTI price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Shanti Overseas (SHANTI)?
The all-time high share price of Shanti Overseas was ₹11.13 recorded on October 03, 2025 on the NSE exchange.
What is the all-time low share price of Shanti Overseas (SHANTI)?
The all-time low share price of Shanti Overseas was ₹4.7 recorded on March 25, 2026 on the NSE exchange.
How can I download SHANTI historical share price data?
You can download Shanti Overseas historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHANTI shares?
The highest trading volume day for Shanti Overseas was 474,680 shares traded on September 25, 2025 on the NSE exchange, with share price at ₹9.88.