Shakti Press Limited (BOM:526841)
India · Delayed Price · Currency is INR 8.08
-0.26 (-3.12%)
At close: Oct 23, 2026
Shakti Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.51 | 8.51 | 7.93 | 8.08 | 8.08 | -3.12% | 112,857 |
| Oct 22, 2026 | 8.51 | 8.68 | 8.21 | 8.34 | 8.34 | -2.00% | 63,497 |
| Oct 21, 2026 | 8.61 | 8.80 | 8.37 | 8.51 | 8.51 | -2.52% | 135,358 |
| Oct 19, 2026 | 8.87 | 8.95 | 8.60 | 8.73 | 8.73 | -1.58% | 75,590 |
| Oct 16, 2026 | 8.98 | 8.98 | 8.80 | 8.87 | 8.87 | 0.34% | 42,835 |
| Oct 15, 2026 | 8.86 | 9.02 | 8.80 | 8.84 | 8.84 | -1.34% | 119,079 |
| Oct 14, 2026 | 8.86 | 9.10 | 8.85 | 8.96 | 8.96 | 0.34% | 133,057 |
| Oct 13, 2026 | 8.84 | 9.20 | 8.83 | 8.93 | 8.93 | -0.45% | 125,830 |
| Oct 12, 2026 | 9.29 | 9.30 | 8.66 | 8.97 | 8.97 | -0.33% | 109,801 |
| Oct 9, 2026 | 8.88 | 9.04 | 8.62 | 9.00 | 9.00 | 1.35% | 103,154 |
| Oct 8, 2026 | 8.90 | 9.16 | 8.85 | 8.88 | 8.88 | -1.44% | 139,544 |
| Oct 7, 2026 | 9.05 | 9.20 | 8.90 | 9.01 | 9.01 | -0.33% | 150,238 |
| Oct 6, 2026 | 8.89 | 9.12 | 8.85 | 9.04 | 9.04 | 1.46% | 112,998 |
| Oct 5, 2026 | 8.89 | 9.20 | 8.70 | 8.91 | 8.91 | -1.76% | 182,835 |
| Oct 1, 2026 | 9.40 | 9.44 | 8.96 | 9.07 | 9.07 | -3.10% | 185,316 |
| Sep 30, 2026 | 9.01 | 9.65 | 8.85 | 9.36 | 9.36 | 0.65% | 240,367 |
| Sep 29, 2026 | 9.30 | 9.85 | 9.30 | 9.30 | 9.30 | -4.91% | 131,629 |
| Sep 28, 2026 | 10.80 | 10.80 | 9.78 | 9.78 | 9.78 | -4.96% | 565,296 |
| Sep 25, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 5.00% | 85,839 |
| Sep 24, 2026 | 9.75 | 9.80 | 9.35 | 9.80 | 9.80 | 4.93% | 319,437 |
| Sep 23, 2026 | 8.81 | 9.39 | 8.52 | 9.34 | 9.34 | 4.36% | 463,286 |
| Sep 22, 2026 | 9.27 | 9.27 | 8.88 | 8.95 | 8.95 | -4.18% | 515,026 |
| Sep 21, 2026 | 9.79 | 9.79 | 9.34 | 9.34 | 9.34 | -4.98% | 367,656 |
| Sep 18, 2026 | 10.48 | 10.59 | 9.80 | 9.83 | 9.83 | -2.58% | 360,645 |
| Sep 17, 2026 | 10.62 | 10.62 | 10.09 | 10.09 | 10.09 | -4.99% | 365,040 |
| Sep 16, 2026 | 10.74 | 10.96 | 10.52 | 10.62 | 10.62 | -3.63% | 300,970 |
| Sep 15, 2026 | 11.01 | 11.24 | 11.00 | 11.02 | 11.02 | -1.96% | 219,945 |
| Sep 11, 2026 | 11.40 | 11.44 | 11.05 | 11.24 | 11.24 | -1.83% | 182,885 |
| Sep 10, 2026 | 11.38 | 11.74 | 11.38 | 11.45 | 11.45 | -2.05% | 146,157 |
| Sep 9, 2026 | 11.86 | 11.99 | 11.65 | 11.69 | 11.69 | -1.35% | 83,290 |
| Sep 8, 2026 | 11.65 | 12.15 | 11.54 | 11.85 | 11.85 | -0.25% | 175,980 |
| Sep 7, 2026 | 11.61 | 12.15 | 11.25 | 11.88 | 11.88 | 2.59% | 222,161 |
| Sep 4, 2026 | 11.74 | 11.75 | 11.17 | 11.58 | 11.58 | 1.85% | 130,700 |
| Sep 3, 2026 | 11.71 | 11.71 | 11.20 | 11.37 | 11.37 | -2.90% | 230,322 |
| Sep 2, 2026 | 12.20 | 12.20 | 11.60 | 11.71 | 11.71 | -4.10% | 194,341 |
| Sep 1, 2026 | 12.65 | 12.80 | 11.81 | 12.21 | 12.21 | - | 240,442 |
| Aug 31, 2026 | 11.45 | 12.21 | 11.33 | 12.21 | 12.21 | 4.99% | 219,593 |
| Aug 28, 2026 | 11.42 | 11.80 | 11.25 | 11.63 | 11.63 | 1.22% | 191,799 |
| Aug 27, 2026 | 11.13 | 11.55 | 11.13 | 11.49 | 11.49 | 0.88% | 258,969 |
| Aug 26, 2026 | 11.93 | 11.93 | 11.34 | 11.39 | 11.39 | -4.53% | 521,860 |
| Aug 25, 2026 | 12.25 | 12.46 | 11.85 | 11.93 | 11.93 | -4.33% | 461,759 |
| Aug 24, 2026 | 12.60 | 13.00 | 12.21 | 12.47 | 12.47 | -2.43% | 276,874 |
| 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 |