Shakti Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	21.85	21.85	21.85	21.85	21.85	-5.00%	15,137
Jun 10, 2026	23.00	23.00	23.00	23.00	23.00	-5.00%	6,879
Jun 9, 2026	24.21	24.21	24.21	24.21	24.21	-4.98%	5,603
Jun 8, 2026	25.48	25.48	25.48	25.48	25.48	-5.00%	8,106
Jun 5, 2026	26.82	26.82	26.82	26.82	26.82	-4.99%	7,230
Jun 4, 2026	28.25	28.25	28.23	28.23	28.23	-4.98%	35,016
Jun 3, 2026	31.99	32.83	29.71	29.71	29.71	-4.99%	251,523
Jun 2, 2026	30.75	31.47	29.00	31.27	31.27	4.30%	445,537
Jun 1, 2026	30.48	31.10	29.16	29.98	29.98	-1.64%	95,264
May 29, 2026	30.40	30.75	29.60	30.48	30.48	2.45%	65,876
May 27, 2026	29.00	30.10	27.97	29.75	29.75	1.05%	81,226
May 26, 2026	30.00	31.06	28.70	29.44	29.44	-0.51%	102,837
May 25, 2026	29.39	31.00	29.39	29.59	29.59	-4.33%	121,290
May 22, 2026	32.00	32.00	29.91	30.93	30.93	-1.75%	52,590
May 21, 2026	31.47	31.79	30.50	31.48	31.48	3.96%	64,068
May 20, 2026	30.75	30.75	27.98	30.28	30.28	2.82%	44,119
May 19, 2026	29.05	29.93	28.00	29.45	29.45	3.30%	37,929
May 18, 2026	29.00	29.49	26.76	28.51	28.51	1.50%	47,967
May 15, 2026	26.85	28.18	25.51	28.09	28.09	4.62%	87,284
May 14, 2026	26.85	26.85	25.75	26.85	26.85	4.96%	68,828
May 13, 2026	25.58	25.58	24.37	25.58	25.58	4.97%	22,327
May 12, 2026	23.90	24.37	22.13	24.37	24.37	5.00%	35,668
May 11, 2026	24.80	24.80	22.90	23.21	23.21	-3.25%	13,718
May 8, 2026	23.30	24.45	23.30	23.99	23.99	3.01%	18,599
May 7, 2026	22.59	23.75	22.59	23.29	23.29	2.96%	50,321
May 6, 2026	23.00	23.29	22.28	22.62	22.62	-0.88%	9,234
May 5, 2026	23.33	23.33	22.35	22.82	22.82	-2.19%	18,466
May 4, 2026	24.63	24.63	22.31	23.33	23.33	-0.55%	75,093
Apr 30, 2026	23.46	23.46	23.46	23.46	23.46	4.97%	125
Apr 29, 2026	22.35	22.35	22.35	22.35	22.35	4.92%	5,139
Apr 28, 2026	31.28	31.28	29.13	30.42	21.30	6.96%	112,315
Apr 27, 2026	28.44	28.44	28.44	28.44	19.92	9.98%	25,489
Apr 24, 2026	24.50	25.86	24.05	25.86	18.11	10.00%	14,252
Apr 23, 2026	24.40	24.40	23.20	23.51	16.46	-1.43%	510
Apr 22, 2026	24.29	24.38	23.05	23.85	16.70	1.23%	4,622
Apr 21, 2026	24.60	24.60	23.35	23.56	16.50	-0.59%	2,809
Apr 20, 2026	24.30	24.80	23.50	23.70	16.60	-0.50%	8,635
Apr 17, 2026	24.90	24.90	23.50	23.82	16.68	-4.18%	13,987
Apr 16, 2026	24.85	24.86	24.85	24.86	17.41	-0.04%	1,510
Apr 15, 2026	25.70	25.70	23.05	24.87	17.42	4.23%	4,098
Apr 13, 2026	23.88	25.40	22.50	23.86	16.71	-0.58%	13,631
Apr 10, 2026	25.35	25.35	23.00	24.00	16.81	1.27%	2,207
Apr 9, 2026	23.20	24.74	23.20	23.70	16.60	2.16%	2,219
Apr 8, 2026	24.70	24.70	22.90	23.20	16.25	2.52%	1,658
Apr 7, 2026	21.66	23.50	21.66	22.63	15.85	-0.57%	1,015