Shakti Press Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	13.91	14.89	13.71	14.89	14.89	4.93%	541,248
Jul 21, 2026	14.19	14.19	14.19	14.19	14.19	-4.96%	353,939
Jul 20, 2026	14.93	15.40	14.93	14.93	14.93	-4.96%	372,286
Jul 17, 2026	16.12	16.25	15.71	15.71	15.71	-4.96%	499,305
Jul 16, 2026	16.60	16.88	16.20	16.53	16.53	-3.05%	789,871
Jul 15, 2026	16.53	18.11	16.53	17.05	17.05	-2.01%	1,412,541
Jul 14, 2026	18.90	19.22	17.40	17.40	17.40	-4.97%	1,648,836
Jul 13, 2026	18.31	18.31	18.30	18.31	18.31	4.99%	1,384,840
Jul 10, 2026	15.78	17.44	15.78	17.44	17.44	5.00%	1,445,369
Jul 9, 2026	16.61	16.61	16.61	16.61	16.61	-4.98%	214,566
Jul 8, 2026	17.48	17.48	17.48	17.48	17.48	-5.00%	349,006
Jul 7, 2026	18.40	18.40	18.40	18.40	18.40	-4.96%	236,751
Jul 6, 2026	19.36	19.36	19.36	19.36	19.36	-4.96%	260,863
Jul 3, 2026	20.37	20.37	20.37	20.37	20.37	-4.99%	270,686
Jul 2, 2026	21.44	21.44	21.44	21.44	21.44	-4.96%	151,847
Jul 1, 2026	22.56	22.56	22.56	22.56	22.56	-4.97%	100,400
Jun 30, 2026	23.74	23.74	23.74	23.74	23.74	-4.96%	106,648
Jun 29, 2026	24.98	24.98	24.98	24.98	24.98	-4.98%	135,874
Jun 25, 2026	28.85	28.90	26.29	26.29	26.29	-4.99%	2,488,917
Jun 24, 2026	27.60	27.67	26.62	27.67	27.67	4.97%	4,288,966
Jun 23, 2026	25.65	26.36	25.65	26.36	26.36	4.98%	7,037,019
Jun 22, 2026	25.00	25.12	24.00	25.11	25.11	4.93%	6,200,850
Jun 19, 2026	23.37	23.94	23.37	23.93	23.93	4.96%	6,006,090
Jun 18, 2026	22.49	22.80	22.26	22.80	22.80	4.97%	5,058,149
Jun 17, 2026	20.71	21.74	20.71	21.72	21.72	4.88%	3,131,619
Jun 16, 2026	18.75	20.71	18.75	20.71	20.71	4.97%	7,847,948
Jun 15, 2026	19.73	19.73	19.73	19.73	19.73	-4.96%	39,580
Jun 12, 2026	20.76	20.76	20.76	20.76	20.76	-4.99%	23,465
Jun 11, 2026	21.85	21.85	21.85	21.85	21.85	-5.00%	15,137
Jun 10, 2026	23.00	23.00	23.00	23.00	23.00	-5.00%	6,879
Jun 9, 2026	24.21	24.21	24.21	24.21	24.21	-4.98%	5,603
Jun 8, 2026	25.48	25.48	25.48	25.48	25.48	-5.00%	8,106
Jun 5, 2026	26.82	26.82	26.82	26.82	26.82	-4.99%	7,230
Jun 4, 2026	28.25	28.25	28.23	28.23	28.23	-4.98%	35,016
Jun 3, 2026	31.99	32.83	29.71	29.71	29.71	-4.99%	251,523
Jun 2, 2026	30.75	31.47	29.00	31.27	31.27	4.30%	445,537
Jun 1, 2026	30.48	31.10	29.16	29.98	29.98	-1.64%	95,264
May 29, 2026	30.40	30.75	29.60	30.48	30.48	2.45%	65,876
May 27, 2026	29.00	30.10	27.97	29.75	29.75	1.05%	81,226
May 26, 2026	30.00	31.06	28.70	29.44	29.44	-0.51%	102,837
May 25, 2026	29.39	31.00	29.39	29.59	29.59	-4.33%	121,290
May 22, 2026	32.00	32.00	29.91	30.93	30.93	-1.75%	52,590
May 21, 2026	31.47	31.79	30.50	31.48	31.48	3.96%	64,068