Skip to main content
logo
Shakti Press Limited (BOM:526841)
India flag India · Delayed Price · Currency is INR
23.21
-0.78 (-3.25%)
At close: May 11, 2026

Shakti Press Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202622.3522.3522.3522.3522.35-26.53%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
Mar 12, 202627.6827.7026.9027.7019.404.96%1,231
Mar 11, 202626.3526.3926.3526.3918.484.97%410
Mar 10, 202623.9025.1423.0125.1417.604.97%1,547
Mar 9, 202624.1524.2522.1523.9516.773.68%11,346
Mar 6, 202623.6724.7523.1023.1016.18-2.41%10,308
Mar 5, 202625.0025.0023.6723.6716.58-4.98%6,017
Mar 4, 202627.0427.0424.7924.9117.44-4.52%7,948
Mar 2, 202626.0026.5325.2426.0918.27-1.77%1,819
Feb 27, 202626.6029.3326.5626.5618.60-4.97%5,460
Feb 26, 202630.8730.8727.9527.9519.57-5.00%837
Feb 25, 202630.9030.9029.4129.4220.60-4.79%1,010
Feb 24, 202633.9033.9030.9030.9021.64-4.98%14,479
Feb 23, 202634.2934.3131.0532.5222.77-0.49%2,702
Feb 20, 202633.6933.6930.5632.6822.881.68%2,541