Shakti Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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