Shakti Pumps (India) Limited (BOM:531431)
India · Delayed Price · Currency is INR 645.95
-14.25 (-2.16%)
At close: Jan 21, 2026
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 654.65 | 659.10 | 647.15 | 653.20 | 653.20 | 1.12% | 36,189 |
| Jan 21, 2026 | 654.45 | 662.25 | 636.35 | 645.95 | 645.95 | -2.16% | 93,384 |
| Jan 20, 2026 | 685.30 | 686.85 | 655.55 | 660.20 | 660.20 | -4.16% | 182,964 |
| Jan 19, 2026 | 703.30 | 708.25 | 685.00 | 688.85 | 688.85 | -3.22% | 41,655 |
| Jan 16, 2026 | 702.55 | 723.00 | 702.55 | 711.80 | 711.80 | -0.01% | 61,869 |
| Jan 14, 2026 | 719.20 | 724.65 | 708.00 | 711.90 | 711.90 | -1.38% | 65,062 |
| Jan 13, 2026 | 724.90 | 731.00 | 712.80 | 721.85 | 721.85 | 0.08% | 182,855 |
| Jan 12, 2026 | 720.25 | 731.50 | 703.00 | 721.25 | 721.25 | 5.19% | 1,219,564 |
| Jan 9, 2026 | 709.80 | 709.80 | 681.70 | 685.65 | 685.65 | -3.49% | 77,106 |
| Jan 8, 2026 | 733.75 | 734.00 | 707.00 | 710.45 | 710.45 | -2.92% | 66,918 |
| Jan 7, 2026 | 724.15 | 755.00 | 723.75 | 731.85 | 731.85 | 1.02% | 73,778 |
| Jan 6, 2026 | 738.10 | 743.60 | 722.50 | 724.45 | 724.45 | -1.86% | 60,763 |
| Jan 5, 2026 | 744.00 | 758.00 | 734.00 | 738.15 | 738.15 | -0.61% | 55,834 |
| Jan 2, 2026 | 742.75 | 746.70 | 732.95 | 742.65 | 742.65 | 0.45% | 78,762 |
| Jan 1, 2026 | 728.45 | 747.70 | 722.10 | 739.30 | 739.30 | 2.01% | 180,386 |
| Dec 31, 2025 | 705.55 | 736.30 | 704.10 | 724.75 | 724.75 | 3.45% | 176,597 |
| Dec 30, 2025 | 712.00 | 712.00 | 696.70 | 700.60 | 700.60 | -1.78% | 79,510 |
| Dec 29, 2025 | 736.20 | 739.85 | 706.00 | 713.30 | 713.30 | -2.93% | 90,277 |
| Dec 26, 2025 | 746.80 | 749.00 | 729.65 | 734.80 | 734.80 | -1.00% | 132,118 |
| Dec 24, 2025 | 747.95 | 752.70 | 730.60 | 742.25 | 742.25 | 1.22% | 214,136 |
| Dec 23, 2025 | 724.00 | 768.05 | 710.15 | 733.30 | 733.30 | 2.72% | 550,251 |
| Dec 22, 2025 | 733.70 | 733.70 | 708.20 | 713.90 | 713.90 | -1.32% | 133,875 |
| Dec 19, 2025 | 738.00 | 743.40 | 715.00 | 723.45 | 723.45 | -0.24% | 350,056 |
| Dec 18, 2025 | 704.70 | 740.85 | 691.85 | 725.20 | 725.20 | 2.50% | 1,267,398 |
| Dec 17, 2025 | 774.00 | 774.00 | 694.00 | 707.50 | 707.50 | -9.26% | 1,196,780 |
| Dec 16, 2025 | 760.05 | 796.90 | 751.00 | 779.70 | 779.70 | 3.78% | 3,099,758 |
| Dec 15, 2025 | 646.95 | 773.95 | 632.70 | 751.30 | 751.30 | 15.64% | 3,395,483 |
| Dec 12, 2025 | 617.65 | 660.90 | 591.00 | 649.70 | 649.70 | 3.08% | 3,158,545 |
| Dec 11, 2025 | 551.30 | 646.45 | 549.90 | 630.30 | 630.30 | 14.40% | 2,228,946 |
| Dec 10, 2025 | 573.00 | 580.95 | 549.00 | 550.95 | 550.95 | -3.74% | 94,226 |
| Dec 9, 2025 | 574.00 | 582.40 | 556.05 | 572.35 | 572.35 | -0.43% | 133,170 |
| Dec 8, 2025 | 613.95 | 613.95 | 572.00 | 574.85 | 574.85 | -4.00% | 65,367 |
| Dec 5, 2025 | 620.00 | 624.50 | 585.00 | 598.80 | 598.80 | -3.24% | 165,147 |
| Dec 4, 2025 | 635.25 | 641.00 | 615.00 | 618.85 | 618.85 | -2.54% | 68,379 |
| Dec 3, 2025 | 646.30 | 648.85 | 629.35 | 634.95 | 634.95 | -2.14% | 130,923 |
| Dec 2, 2025 | 664.00 | 664.00 | 639.60 | 648.85 | 648.85 | -1.81% | 93,680 |
| Dec 1, 2025 | 682.15 | 693.00 | 658.40 | 660.80 | 660.80 | -2.91% | 36,815 |
| Nov 28, 2025 | 674.20 | 688.35 | 674.15 | 680.60 | 680.60 | 0.29% | 39,048 |
| Nov 27, 2025 | 695.55 | 695.55 | 677.00 | 678.65 | 678.65 | -1.71% | 49,975 |
| Nov 26, 2025 | 696.75 | 696.75 | 684.80 | 690.45 | 690.45 | 1.06% | 17,156 |
| Nov 25, 2025 | 672.10 | 691.10 | 670.55 | 683.20 | 683.20 | 1.66% | 45,176 |
| Nov 24, 2025 | 687.35 | 689.00 | 670.05 | 672.05 | 672.05 | -2.54% | 67,747 |
| Nov 21, 2025 | 695.75 | 699.05 | 687.00 | 689.60 | 689.60 | -1.51% | 18,400 |
| Nov 20, 2025 | 705.00 | 708.90 | 697.00 | 700.20 | 700.20 | -0.21% | 17,192 |
| Nov 19, 2025 | 702.00 | 707.95 | 689.00 | 701.70 | 701.70 | -1.38% | 48,665 |
| Nov 18, 2025 | 725.15 | 731.30 | 710.00 | 711.55 | 711.55 | -2.12% | 41,704 |
| Nov 17, 2025 | 726.60 | 746.65 | 725.00 | 726.95 | 726.95 | -0.34% | 55,444 |
| Nov 14, 2025 | 728.95 | 739.85 | 727.70 | 729.45 | 729.45 | -0.39% | 19,869 |
| Nov 13, 2025 | 748.00 | 751.40 | 730.00 | 732.30 | 732.30 | -2.17% | 22,398 |
| Nov 12, 2025 | 745.00 | 753.40 | 744.10 | 748.55 | 748.55 | 0.36% | 18,826 |