Shakti Pumps (India) Limited (BOM:531431)
India · Delayed Price · Currency is INR 540.25
+8.25 (1.55%)
At close: Jun 5, 2026
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 511.70 | 548.80 | 509.15 | 532.00 | 532.00 | 4.26% | 127,783 |
| Jun 3, 2026 | 518.85 | 518.85 | 505.45 | 510.25 | 510.25 | -0.80% | 29,573 |
| Jun 2, 2026 | 508.15 | 517.20 | 503.00 | 514.35 | 514.35 | 0.19% | 34,893 |
| Jun 1, 2026 | 531.75 | 531.75 | 510.50 | 513.35 | 513.35 | -2.14% | 50,968 |
| May 29, 2026 | 510.00 | 535.75 | 509.15 | 524.60 | 524.60 | 2.80% | 65,797 |
| May 27, 2026 | 509.90 | 515.00 | 507.65 | 510.30 | 510.30 | 0.09% | 32,249 |
| May 26, 2026 | 508.85 | 516.90 | 508.30 | 509.85 | 509.85 | -0.28% | 32,585 |
| May 25, 2026 | 506.25 | 516.00 | 506.25 | 511.30 | 511.30 | 1.25% | 44,295 |
| May 22, 2026 | 504.65 | 511.45 | 501.95 | 505.00 | 505.00 | 0.39% | 36,501 |
| May 21, 2026 | 509.00 | 517.00 | 499.60 | 503.05 | 503.05 | -0.32% | 28,338 |
| May 20, 2026 | 499.60 | 508.00 | 496.50 | 504.65 | 504.65 | 0.47% | 33,432 |
| May 19, 2026 | 507.65 | 511.40 | 499.00 | 502.30 | 502.30 | 0.37% | 46,238 |
| May 18, 2026 | 508.00 | 509.00 | 488.00 | 500.45 | 500.45 | -1.59% | 59,520 |
| May 15, 2026 | 524.55 | 525.05 | 507.10 | 508.55 | 508.55 | -2.58% | 45,008 |
| May 14, 2026 | 539.60 | 539.60 | 515.65 | 522.00 | 522.00 | -1.55% | 56,952 |
| May 13, 2026 | 539.30 | 539.30 | 524.80 | 530.20 | 530.20 | 0.41% | 65,240 |
| May 12, 2026 | 559.85 | 562.95 | 525.00 | 528.05 | 528.05 | -4.95% | 58,901 |
| May 11, 2026 | 558.55 | 565.00 | 550.90 | 555.55 | 555.55 | 1.03% | 154,327 |
| May 8, 2026 | 568.20 | 568.20 | 545.25 | 549.90 | 549.90 | -7.63% | 242,520 |
| May 7, 2026 | 578.90 | 603.90 | 571.40 | 595.35 | 595.35 | 3.91% | 183,187 |
| May 6, 2026 | 551.50 | 575.00 | 550.50 | 572.95 | 572.95 | 4.47% | 116,973 |
| May 5, 2026 | 557.70 | 563.75 | 545.00 | 548.45 | 548.45 | -2.49% | 67,419 |
| May 4, 2026 | 568.15 | 573.00 | 557.30 | 562.45 | 562.45 | -0.38% | 45,280 |
| Apr 30, 2026 | 557.95 | 568.00 | 541.15 | 564.60 | 564.60 | 0.61% | 71,824 |
| Apr 29, 2026 | 572.65 | 576.20 | 560.20 | 561.20 | 561.20 | -1.39% | 37,466 |
| Apr 28, 2026 | 570.20 | 593.15 | 565.25 | 569.10 | 569.10 | 0.76% | 111,741 |
| Apr 27, 2026 | 550.00 | 568.25 | 549.30 | 564.80 | 564.80 | 3.70% | 42,813 |
| Apr 24, 2026 | 560.10 | 561.35 | 542.05 | 544.65 | 544.65 | -1.93% | 38,187 |
| Apr 23, 2026 | 562.90 | 570.25 | 553.50 | 555.35 | 555.35 | -1.49% | 61,613 |
| Apr 22, 2026 | 562.90 | 572.40 | 562.00 | 563.75 | 563.75 | 0.51% | 68,798 |
| Apr 21, 2026 | 555.20 | 575.00 | 550.10 | 560.90 | 560.90 | 1.03% | 85,777 |
| Apr 20, 2026 | 574.90 | 575.50 | 552.00 | 555.20 | 555.20 | -3.27% | 136,683 |
| Apr 17, 2026 | 542.00 | 583.60 | 533.70 | 573.95 | 573.95 | 7.41% | 182,684 |
| Apr 16, 2026 | 533.95 | 537.00 | 521.00 | 534.35 | 534.35 | 0.86% | 48,250 |
| Apr 15, 2026 | 512.20 | 540.60 | 511.80 | 529.80 | 529.80 | 5.90% | 118,502 |
| Apr 13, 2026 | 496.05 | 504.00 | 488.85 | 500.30 | 500.30 | -2.04% | 56,349 |
| Apr 10, 2026 | 517.50 | 520.70 | 508.90 | 510.70 | 510.70 | -0.78% | 36,755 |
| Apr 9, 2026 | 520.55 | 530.00 | 512.90 | 514.70 | 514.70 | -0.45% | 57,822 |
| Apr 8, 2026 | 534.85 | 534.85 | 513.50 | 517.05 | 517.05 | 2.02% | 80,043 |
| Apr 7, 2026 | 505.20 | 521.95 | 503.25 | 506.80 | 506.80 | 0.49% | 96,458 |
| Apr 6, 2026 | 493.10 | 519.00 | 484.10 | 504.35 | 504.35 | 1.71% | 59,472 |
| Apr 2, 2026 | 484.95 | 498.90 | 474.85 | 495.85 | 495.85 | 0.31% | 33,725 |
| Apr 1, 2026 | 483.65 | 496.80 | 474.10 | 494.30 | 494.30 | 7.37% | 71,457 |
| Mar 30, 2026 | 473.00 | 485.05 | 457.00 | 460.35 | 460.35 | -4.62% | 86,914 |
| 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 |