Skip to main content
logo
Shakti Press Limited (BOM:526841)
India flag India · Delayed Price · Currency is INR
16.61
-0.87 (-4.98%)
At close: Jul 9, 2026

Shakti Press Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202615.7817.4415.7817.4417.445.00%1,445,369
Jul 9, 202616.6116.6116.6116.6116.61-4.98%214,566
Jul 8, 202617.4817.4817.4817.4817.48-5.00%349,006
Jul 7, 202618.4018.4018.4018.4018.40-4.96%236,751
Jul 6, 202619.3619.3619.3619.3619.36-4.96%260,863
Jul 3, 202620.3720.3720.3720.3720.37-4.99%270,686
Jul 2, 202621.4421.4421.4421.4421.44-4.96%151,847
Jul 1, 202622.5622.5622.5622.5622.56-4.97%100,400
Jun 30, 202623.7423.7423.7423.7423.74-4.96%106,648
Jun 29, 202624.9824.9824.9824.9824.98-4.98%135,874
Jun 25, 202628.8528.9026.2926.2926.29-4.99%2,488,917
Jun 24, 202627.6027.6726.6227.6727.674.97%4,288,966
Jun 23, 202625.6526.3625.6526.3626.364.98%7,037,019
Jun 22, 202625.0025.1224.0025.1125.114.93%6,200,850
Jun 19, 202623.3723.9423.3723.9323.934.96%6,006,090
Jun 18, 202622.4922.8022.2622.8022.804.97%5,058,149
Jun 17, 202620.7121.7420.7121.7221.724.88%3,131,619
Jun 16, 202618.7520.7118.7520.7120.714.97%7,847,948
Jun 15, 202619.7319.7319.7319.7319.73-4.96%39,580
Jun 12, 202620.7620.7620.7620.7620.76-4.99%23,465
Jun 11, 202621.8521.8521.8521.8521.85-5.00%15,137
Jun 10, 202623.0023.0023.0023.0023.00-5.00%6,879
Jun 9, 202624.2124.2124.2124.2124.21-4.98%5,603
Jun 8, 202625.4825.4825.4825.4825.48-5.00%8,106
Jun 5, 202626.8226.8226.8226.8226.82-4.99%7,230
Jun 4, 202628.2528.2528.2328.2328.23-4.98%35,016
Jun 3, 202631.9932.8329.7129.7129.71-4.99%251,523
Jun 2, 202630.7531.4729.0031.2731.274.30%445,537
Jun 1, 202630.4831.1029.1629.9829.98-1.64%95,264
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