Skip to main content
logo
Shakti Press Limited (BOM:526841)
India flag India · Delayed Price · Currency is INR
30.48
+0.73 (2.45%)
At close: May 29, 2026

Shakti Press Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202630.4030.7529.6030.4830.482.45%65,876
May 27, 202629.0030.1027.9729.7529.751.05%81,226
May 26, 202630.0031.0628.7029.4429.44-0.51%102,837
May 25, 202629.3931.0029.3929.5929.59-4.33%121,290
May 22, 202632.0032.0029.9130.9330.93-1.75%52,590
May 21, 202631.4731.7930.5031.4831.483.96%64,068
May 20, 202630.7530.7527.9830.2830.282.82%44,119
May 19, 202629.0529.9328.0029.4529.453.30%37,929
May 18, 202629.0029.4926.7628.5128.511.50%47,967
May 15, 202626.8528.1825.5128.0928.094.62%87,284
May 14, 202626.8526.8525.7526.8526.854.96%68,828
May 13, 202625.5825.5824.3725.5825.584.97%22,327
May 12, 202623.9024.3722.1324.3724.375.00%35,668
May 11, 202624.8024.8022.9023.2123.21-3.25%13,718
May 8, 202623.3024.4523.3023.9923.993.01%18,599
May 7, 202622.5923.7522.5923.2923.292.96%50,321
May 6, 202623.0023.2922.2822.6222.62-0.88%9,234
May 5, 202623.3323.3322.3522.8222.82-2.19%18,466
May 4, 202624.6324.6322.3123.3323.33-0.55%75,093
Apr 30, 202623.4623.4623.4623.4623.464.97%125
Apr 29, 202622.3522.3522.3522.3522.354.92%5,139
Apr 28, 202631.2831.2829.1330.4221.306.96%112,315
Apr 27, 202628.4428.4428.4428.4419.929.98%25,489
Apr 24, 202624.5025.8624.0525.8618.1110.00%14,252
Apr 23, 202624.4024.4023.2023.5116.46-1.43%510
Apr 22, 202624.2924.3823.0523.8516.701.23%4,622
Apr 21, 202624.6024.6023.3523.5616.50-0.59%2,809
Apr 20, 202624.3024.8023.5023.7016.60-0.50%8,635
Apr 17, 202624.9024.9023.5023.8216.68-4.18%13,987
Apr 16, 202624.8524.8624.8524.8617.41-0.04%1,510
Apr 15, 202625.7025.7023.0524.8717.424.23%4,098
Apr 13, 202623.8825.4022.5023.8616.71-0.58%13,631
Apr 10, 202625.3525.3523.0024.0016.811.27%2,207
Apr 9, 202623.2024.7423.2023.7016.602.16%2,219
Apr 8, 202624.7024.7022.9023.2016.252.52%1,658
Apr 7, 202621.6623.5021.6622.6315.85-0.57%1,015
Apr 6, 202623.3524.4022.1422.7615.94-2.32%5,218
Apr 2, 202623.3023.9023.2823.3016.32-4.90%3,240
Apr 1, 202624.9324.9324.5024.5017.163.16%23
Mar 30, 202624.9724.9723.7323.7516.63-4.89%4,120
Mar 27, 202623.9025.0023.5024.9717.494.04%3,891
Mar 25, 202623.7524.8922.6424.0016.810.71%12,911
Mar 24, 202625.0825.7023.8323.8316.69-4.98%7,043
Mar 23, 202627.6927.6925.0825.0817.56-5.00%5,725
Mar 20, 202628.0028.0026.0226.4018.49-3.23%345
Mar 19, 202627.9927.9925.4527.2819.102.10%961
Mar 18, 202627.4827.5026.2526.7218.711.79%2,122
Mar 17, 202628.6828.6826.2526.2518.38-4.99%4,921
Mar 16, 202629.0830.4427.6327.6319.35-4.99%2,279
Mar 13, 202629.0829.0826.3529.0820.364.98%4,460