Shakti Pumps (India) Limited (BOM:531431)
India · Delayed Price · Currency is INR 482.65
-13.55 (-2.73%)
At close: Mar 27, 2026
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 490.00 | 491.95 | 478.90 | 482.65 | 482.65 | -2.73% | 84,317 |
| Mar 25, 2026 | 494.15 | 505.30 | 490.00 | 496.20 | 496.20 | 1.86% | 59,483 |
| Mar 24, 2026 | 488.05 | 492.35 | 471.40 | 487.15 | 487.15 | 3.40% | 68,761 |
| Mar 23, 2026 | 489.85 | 490.00 | 468.40 | 471.15 | 471.15 | -5.17% | 94,530 |
| Mar 20, 2026 | 503.00 | 513.15 | 494.30 | 496.85 | 496.85 | 0.91% | 65,223 |
| Mar 19, 2026 | 499.85 | 502.90 | 491.55 | 492.35 | 492.35 | -3.68% | 50,621 |
| Mar 18, 2026 | 499.00 | 516.95 | 495.75 | 511.15 | 511.15 | 2.99% | 68,197 |
| Mar 17, 2026 | 500.45 | 505.10 | 490.85 | 496.30 | 496.30 | 0.72% | 34,032 |
| Mar 16, 2026 | 498.05 | 501.05 | 485.00 | 492.75 | 492.75 | -1.66% | 73,537 |
| Mar 13, 2026 | 521.75 | 523.05 | 498.35 | 501.05 | 501.05 | -4.75% | 78,049 |
| Mar 12, 2026 | 527.90 | 542.90 | 510.75 | 526.05 | 526.05 | -0.37% | 153,269 |
| Mar 11, 2026 | 530.60 | 584.50 | 523.00 | 528.00 | 528.00 | 7.68% | 871,774 |
| Mar 10, 2026 | 487.70 | 491.95 | 474.20 | 490.35 | 490.35 | 2.89% | 43,645 |
| Mar 9, 2026 | 480.70 | 485.35 | 470.00 | 476.60 | 476.60 | -3.53% | 80,974 |
| Mar 6, 2026 | 495.45 | 501.25 | 488.25 | 494.05 | 494.05 | 0.63% | 41,729 |
| Mar 5, 2026 | 487.05 | 495.00 | 478.60 | 490.95 | 490.95 | 1.03% | 56,576 |
| Mar 4, 2026 | 499.95 | 499.95 | 480.70 | 485.95 | 485.95 | -3.36% | 58,987 |
| Mar 2, 2026 | 462.55 | 506.05 | 462.50 | 502.85 | 502.85 | -2.35% | 98,834 |
| Feb 27, 2026 | 527.05 | 527.05 | 513.10 | 514.95 | 514.95 | -2.29% | 40,101 |
| Feb 26, 2026 | 528.80 | 542.10 | 525.35 | 527.00 | 527.00 | -0.17% | 70,033 |
| Feb 25, 2026 | 540.00 | 545.00 | 518.70 | 527.90 | 527.90 | -1.94% | 73,255 |
| Feb 24, 2026 | 559.00 | 559.00 | 536.20 | 538.35 | 538.35 | -3.44% | 49,687 |
| Feb 23, 2026 | 565.00 | 566.90 | 552.65 | 557.55 | 557.55 | -0.46% | 33,226 |
| Feb 20, 2026 | 562.05 | 567.95 | 558.20 | 560.15 | 560.15 | -0.12% | 22,454 |
| Feb 19, 2026 | 577.95 | 577.95 | 559.10 | 560.85 | 560.85 | -2.71% | 39,885 |
| Feb 18, 2026 | 576.65 | 583.00 | 573.80 | 576.45 | 576.45 | 0.36% | 51,187 |
| Feb 17, 2026 | 573.15 | 580.30 | 566.00 | 574.40 | 574.40 | 1.74% | 96,190 |
| Feb 16, 2026 | 565.90 | 590.00 | 558.00 | 564.60 | 564.60 | -11.83% | 425,516 |
| Feb 13, 2026 | 656.60 | 664.00 | 637.90 | 640.35 | 640.35 | -2.49% | 64,745 |
| Feb 12, 2026 | 637.00 | 678.45 | 626.30 | 656.70 | 656.70 | 3.13% | 144,444 |
| Feb 11, 2026 | 656.65 | 659.00 | 635.00 | 636.75 | 636.75 | -3.03% | 31,097 |
| Feb 10, 2026 | 655.55 | 667.05 | 653.10 | 656.65 | 656.65 | 0.78% | 58,563 |
| Feb 9, 2026 | 626.00 | 653.55 | 621.65 | 651.55 | 651.55 | 4.68% | 52,843 |
| Feb 6, 2026 | 621.95 | 624.45 | 605.15 | 622.45 | 622.45 | -0.01% | 26,414 |
| Feb 5, 2026 | 640.85 | 640.90 | 619.65 | 622.50 | 622.50 | -2.15% | 28,464 |
| Feb 4, 2026 | 638.00 | 645.40 | 632.20 | 636.15 | 636.15 | -0.73% | 42,320 |
| Feb 3, 2026 | 631.40 | 642.95 | 618.30 | 640.80 | 640.80 | 6.40% | 65,017 |
| Feb 2, 2026 | 605.10 | 608.00 | 588.15 | 602.25 | 602.25 | -1.37% | 31,624 |
| Feb 1, 2026 | 623.15 | 646.65 | 600.45 | 610.60 | 610.60 | -1.67% | 87,905 |
| Jan 30, 2026 | 614.75 | 625.20 | 601.85 | 620.95 | 620.95 | 0.42% | 52,470 |
| Jan 29, 2026 | 640.90 | 645.00 | 615.00 | 618.35 | 618.35 | -2.37% | 44,182 |
| Jan 28, 2026 | 630.00 | 643.10 | 618.20 | 633.35 | 633.35 | 2.05% | 34,513 |
| Jan 27, 2026 | 638.70 | 638.70 | 614.45 | 620.65 | 620.65 | -2.85% | 72,872 |
| Jan 23, 2026 | 651.25 | 673.95 | 629.00 | 638.85 | 638.85 | -2.20% | 67,213 |
| 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 |