Shakti Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.70	13.10	12.70	12.78	12.78	-	143,616
Aug 20, 2026	12.97	13.14	12.52	12.78	12.78	-2.67%	297,692
Aug 19, 2026	13.17	13.36	13.03	13.13	13.13	-0.76%	102,258
Aug 18, 2026	13.30	13.69	13.01	13.23	13.23	0.38%	194,170
Aug 17, 2026	13.44	13.70	13.10	13.18	13.18	-1.64%	199,321
Aug 14, 2026	13.80	13.80	13.25	13.40	13.40	-2.90%	127,496
Aug 13, 2026	13.95	13.95	13.25	13.80	13.80	2.91%	354,255
Aug 12, 2026	13.37	13.67	13.30	13.41	13.41	0.30%	163,765
Aug 11, 2026	13.55	13.80	13.06	13.37	13.37	-2.05%	184,566
Aug 10, 2026	13.80	13.85	13.55	13.65	13.65	3.10%	244,715
Aug 7, 2026	12.82	13.33	12.82	13.24	13.24	-1.41%	171,591
Aug 6, 2026	13.70	13.75	13.31	13.43	13.43	-2.54%	195,337
Aug 5, 2026	13.67	13.95	13.40	13.78	13.78	-0.29%	185,080
Aug 4, 2026	13.90	14.20	13.60	13.82	13.82	-0.58%	151,439
Aug 3, 2026	13.80	14.00	13.70	13.90	13.90	-0.07%	216,364
Jul 31, 2026	14.17	14.19	13.66	13.91	13.91	2.58%	443,521
Jul 30, 2026	12.90	13.56	12.33	13.56	13.56	4.95%	408,478
Jul 29, 2026	13.30	13.37	12.71	12.92	12.92	-3.37%	676,132
Jul 28, 2026	14.00	14.34	13.31	13.37	13.37	-4.43%	358,233
Jul 27, 2026	14.43	14.57	13.85	13.99	13.99	-3.98%	447,224
Jul 24, 2026	14.50	14.97	14.35	14.57	14.57	-3.25%	428,644
Jul 23, 2026	15.50	15.63	14.15	15.06	15.06	1.14%	934,757
Jul 22, 2026	13.91	14.89	13.71	14.89	14.89	4.93%	541,248
Jul 21, 2026	14.19	14.19	14.19	14.19	14.19	-4.96%	353,939
Jul 20, 2026	14.93	15.40	14.93	14.93	14.93	-4.96%	372,286
Jul 17, 2026	16.12	16.25	15.71	15.71	15.71	-4.96%	499,305
Jul 16, 2026	16.60	16.88	16.20	16.53	16.53	-3.05%	789,871
Jul 15, 2026	16.53	18.11	16.53	17.05	17.05	-2.01%	1,412,541
Jul 14, 2026	18.90	19.22	17.40	17.40	17.40	-4.97%	1,648,836
Jul 13, 2026	18.31	18.31	18.30	18.31	18.31	4.99%	1,384,840
Jul 10, 2026	15.78	17.44	15.78	17.44	17.44	5.00%	1,445,369
Jul 9, 2026	16.61	16.61	16.61	16.61	16.61	-4.98%	214,566
Jul 8, 2026	17.48	17.48	17.48	17.48	17.48	-5.00%	349,006
Jul 7, 2026	18.40	18.40	18.40	18.40	18.40	-4.96%	236,751
Jul 6, 2026	19.36	19.36	19.36	19.36	19.36	-4.96%	260,863
Jul 3, 2026	20.37	20.37	20.37	20.37	20.37	-4.99%	270,686
Jul 2, 2026	21.44	21.44	21.44	21.44	21.44	-4.96%	151,847
Jul 1, 2026	22.56	22.56	22.56	22.56	22.56	-4.97%	100,400
Jun 30, 2026	23.74	23.74	23.74	23.74	23.74	-4.96%	106,648
Jun 29, 2026	24.98	24.98	24.98	24.98	24.98	-4.98%	135,874
Jun 25, 2026	28.85	28.90	26.29	26.29	26.29	-4.99%	2,488,917
Jun 24, 2026	27.60	27.67	26.62	27.67	27.67	4.97%	4,288,966
Jun 23, 2026	25.65	26.36	25.65	26.36	26.36	4.98%	7,037,019
Jun 22, 2026	25.00	25.12	24.00	25.11	25.11	4.93%	6,200,850
Jun 19, 2026	23.37	23.94	23.37	23.93	23.93	4.96%	6,006,090
Jun 18, 2026	22.49	22.80	22.26	22.80	22.80	4.97%	5,058,149
Jun 17, 2026	20.71	21.74	20.71	21.72	21.72	4.88%	3,131,619
Jun 16, 2026	18.75	20.71	18.75	20.71	20.71	4.97%	7,847,948
Jun 15, 2026	19.73	19.73	19.73	19.73	19.73	-4.96%	39,580
Jun 12, 2026	20.76	20.76	20.76	20.76	20.76	-4.99%	23,465