Shakti Pumps (India) Limited (BOM:531431)
India · Delayed Price · Currency is INR 893.50
+1.40 (0.16%)
At close: Aug 1, 2025
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 892.15 | 915.15 | 887.50 | 893.50 | 893.50 | 0.16% | 89,659 |
| Jul 31, 2025 | 894.95 | 904.00 | 885.00 | 892.10 | 892.10 | -1.62% | 48,565 |
| Jul 30, 2025 | 898.95 | 919.60 | 876.75 | 906.80 | 906.80 | 1.84% | 34,687 |
| Jul 29, 2025 | 866.00 | 894.60 | 860.00 | 890.45 | 890.45 | 1.68% | 66,538 |
| Jul 28, 2025 | 900.75 | 902.00 | 860.85 | 875.75 | 875.75 | -3.00% | 43,915 |
| Jul 25, 2025 | 916.05 | 916.05 | 894.40 | 902.85 | 902.85 | -1.53% | 18,725 |
| Jul 24, 2025 | 920.00 | 921.50 | 904.85 | 916.85 | 916.85 | -0.03% | 17,374 |
| Jul 23, 2025 | 909.00 | 920.60 | 909.00 | 917.15 | 917.15 | 0.11% | 46,582 |
| Jul 22, 2025 | 920.05 | 927.95 | 914.65 | 916.15 | 916.15 | -0.54% | 21,453 |
| Jul 21, 2025 | 916.50 | 929.10 | 916.00 | 921.15 | 921.15 | 0.17% | 58,072 |
| Jul 18, 2025 | 933.75 | 933.75 | 917.00 | 919.60 | 919.60 | -1.09% | 43,526 |
| Jul 17, 2025 | 936.65 | 938.40 | 924.00 | 929.75 | 929.75 | -0.71% | 48,947 |
| Jul 16, 2025 | 935.40 | 947.90 | 929.20 | 936.40 | 936.40 | -0.19% | 63,832 |
| Jul 15, 2025 | 911.35 | 945.55 | 911.05 | 938.15 | 938.15 | 2.94% | 50,999 |
| Jul 14, 2025 | 915.05 | 919.55 | 903.50 | 911.35 | 911.35 | -1.01% | 75,520 |
| Jul 11, 2025 | 934.00 | 934.00 | 913.00 | 920.65 | 920.65 | -0.80% | 14,457 |
| Jul 10, 2025 | 935.00 | 935.00 | 920.75 | 928.05 | 928.05 | -0.25% | 46,068 |
| Jul 9, 2025 | 922.35 | 943.00 | 916.15 | 930.40 | 930.40 | 1.56% | 82,419 |
| Jul 8, 2025 | 938.50 | 938.50 | 905.10 | 916.10 | 916.10 | -1.19% | 54,351 |
| Jul 7, 2025 | 945.75 | 945.75 | 925.10 | 927.10 | 927.10 | -1.01% | 23,296 |
| Jul 4, 2025 | 949.95 | 949.95 | 935.50 | 936.55 | 936.55 | -0.68% | 30,516 |
| Jul 3, 2025 | 954.05 | 958.00 | 940.20 | 942.95 | 942.95 | -0.12% | 23,383 |
| Jul 2, 2025 | 962.85 | 962.85 | 940.60 | 944.05 | 944.05 | -1.14% | 54,327 |
| Jul 1, 2025 | 955.00 | 978.00 | 946.95 | 954.95 | 954.95 | 1.14% | 44,699 |
| Jun 30, 2025 | 949.05 | 959.40 | 943.00 | 944.20 | 944.20 | -0.51% | 50,816 |
| Jun 27, 2025 | 951.10 | 963.90 | 946.10 | 949.05 | 949.05 | -0.17% | 25,079 |
| Jun 26, 2025 | 968.95 | 968.95 | 949.60 | 950.70 | 950.70 | -0.82% | 20,275 |
| Jun 25, 2025 | 959.70 | 976.00 | 956.30 | 958.60 | 958.60 | -0.05% | 74,561 |
| Jun 24, 2025 | 975.85 | 984.00 | 952.10 | 959.10 | 959.10 | 0.24% | 50,233 |
| Jun 23, 2025 | 948.25 | 972.00 | 948.25 | 956.80 | 956.80 | -1.16% | 108,236 |
| Jun 20, 2025 | 942.05 | 982.20 | 942.00 | 968.00 | 968.00 | 1.49% | 61,297 |
| Jun 19, 2025 | 1,002.00 | 1,005.60 | 946.35 | 953.80 | 953.80 | -5.00% | 81,092 |
| Jun 18, 2025 | 1,000.65 | 1,025.00 | 991.15 | 1,003.95 | 1,003.95 | -0.51% | 146,033 |
| Jun 17, 2025 | 1,003.60 | 1,047.00 | 987.00 | 1,009.10 | 1,009.10 | 1.23% | 324,225 |
| Jun 16, 2025 | 970.70 | 1,005.00 | 941.00 | 996.80 | 996.80 | 1.89% | 74,312 |
| Jun 13, 2025 | 962.30 | 992.00 | 956.15 | 978.30 | 978.30 | -1.28% | 90,820 |
| Jun 12, 2025 | 973.70 | 1,010.00 | 955.55 | 990.95 | 990.95 | 2.64% | 375,420 |
| Jun 11, 2025 | 980.00 | 994.45 | 957.55 | 965.45 | 965.45 | -1.07% | 82,953 |
| Jun 10, 2025 | 1,025.95 | 1,030.05 | 969.05 | 975.85 | 975.85 | -3.07% | 282,816 |
| Jun 9, 2025 | 970.10 | 1,015.95 | 963.30 | 1,006.75 | 1,006.75 | 7.07% | 498,037 |
| Jun 6, 2025 | 899.90 | 944.95 | 888.45 | 940.30 | 940.30 | 5.55% | 147,458 |
| Jun 5, 2025 | 884.55 | 895.00 | 879.35 | 890.85 | 890.85 | 1.64% | 55,894 |
| Jun 4, 2025 | 875.90 | 892.90 | 871.15 | 876.50 | 876.50 | 0.41% | 101,502 |
| Jun 3, 2025 | 868.75 | 902.80 | 863.00 | 872.95 | 872.95 | 1.62% | 54,909 |
| Jun 2, 2025 | 856.50 | 863.10 | 843.05 | 859.05 | 859.05 | 0.30% | 93,417 |
| May 30, 2025 | 867.10 | 867.15 | 854.15 | 856.50 | 856.50 | -0.83% | 87,771 |
| May 29, 2025 | 856.05 | 867.60 | 847.80 | 863.65 | 863.65 | 1.04% | 133,684 |
| May 28, 2025 | 876.05 | 877.00 | 850.00 | 854.80 | 854.80 | -2.17% | 125,567 |
| May 27, 2025 | 892.35 | 895.25 | 869.00 | 873.80 | 873.80 | -1.83% | 96,862 |
| May 26, 2025 | 867.00 | 920.00 | 867.00 | 890.05 | 890.05 | 4.06% | 325,152 |