Shakti Pumps (India) Limited (BOM:531431)
India · Delayed Price · Currency is INR 502.90
-2.95 (-0.58%)
At close: Aug 21, 2026
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 505.20 | 512.40 | 502.00 | 502.90 | 502.90 | -0.58% | 32,331 |
| Aug 20, 2026 | 493.55 | 512.00 | 492.95 | 505.85 | 505.85 | 2.72% | 70,851 |
| Aug 19, 2026 | 504.30 | 504.30 | 491.40 | 492.45 | 492.45 | -1.16% | 18,373 |
| Aug 18, 2026 | 506.65 | 506.65 | 497.00 | 498.25 | 498.25 | -0.97% | 16,289 |
| Aug 17, 2026 | 514.40 | 514.40 | 494.20 | 503.15 | 503.15 | 0.57% | 35,107 |
| Aug 14, 2026 | 505.45 | 511.00 | 497.70 | 500.30 | 500.30 | -1.17% | 50,237 |
| Aug 13, 2026 | 506.35 | 511.55 | 505.35 | 506.20 | 506.20 | -0.73% | 15,432 |
| Aug 12, 2026 | 507.45 | 513.40 | 507.45 | 509.90 | 509.90 | -0.18% | 27,024 |
| Aug 11, 2026 | 516.90 | 516.90 | 508.55 | 510.80 | 510.80 | 0.09% | 12,334 |
| Aug 10, 2026 | 513.80 | 515.50 | 510.00 | 510.35 | 510.35 | -1.19% | 23,253 |
| Aug 7, 2026 | 517.45 | 522.35 | 516.00 | 516.50 | 516.50 | -0.18% | 23,290 |
| Aug 6, 2026 | 517.50 | 520.45 | 517.00 | 517.45 | 517.45 | -0.24% | 19,780 |
| Aug 5, 2026 | 522.00 | 524.05 | 517.05 | 518.70 | 518.70 | -0.14% | 26,864 |
| Aug 4, 2026 | 521.30 | 521.30 | 517.15 | 519.45 | 519.45 | 0.09% | 35,243 |
| Aug 3, 2026 | 525.95 | 526.90 | 517.40 | 519.00 | 519.00 | -0.20% | 41,472 |
| Jul 31, 2026 | 525.05 | 525.05 | 519.00 | 520.05 | 520.05 | -0.73% | 19,762 |
| Jul 30, 2026 | 528.75 | 528.75 | 517.90 | 523.90 | 523.90 | 0.32% | 27,123 |
| Jul 29, 2026 | 520.15 | 528.95 | 519.80 | 522.25 | 522.25 | 0.75% | 42,390 |
| Jul 28, 2026 | 529.20 | 534.50 | 513.25 | 519.35 | 518.35 | -1.95% | 58,232 |
| Jul 27, 2026 | 530.05 | 537.00 | 524.60 | 529.70 | 528.68 | -4.31% | 118,934 |
| Jul 24, 2026 | 542.05 | 557.00 | 534.20 | 553.55 | 552.48 | 1.91% | 35,797 |
| Jul 23, 2026 | 540.10 | 559.00 | 537.55 | 543.20 | 542.15 | 1.05% | 87,550 |
| Jul 22, 2026 | 543.65 | 544.95 | 532.95 | 537.55 | 536.51 | -1.02% | 28,664 |
| Jul 21, 2026 | 545.35 | 545.40 | 540.50 | 543.10 | 542.05 | -0.29% | 20,370 |
| Jul 20, 2026 | 544.55 | 546.85 | 541.25 | 544.70 | 543.65 | 0.01% | 13,646 |
| Jul 17, 2026 | 548.35 | 551.55 | 540.45 | 544.65 | 543.60 | -1.13% | 47,646 |
| Jul 16, 2026 | 557.50 | 560.05 | 549.00 | 550.90 | 549.84 | -1.07% | 34,481 |
| Jul 15, 2026 | 555.25 | 564.05 | 555.00 | 556.85 | 555.78 | 0.08% | 31,097 |
| Jul 14, 2026 | 569.25 | 569.25 | 551.25 | 556.40 | 555.33 | -2.94% | 54,788 |
| Jul 13, 2026 | 572.00 | 578.65 | 568.75 | 573.25 | 572.15 | -1.16% | 41,506 |
| Jul 10, 2026 | 575.00 | 582.15 | 572.20 | 580.00 | 578.88 | 1.27% | 38,390 |
| Jul 9, 2026 | 572.40 | 578.60 | 566.00 | 572.70 | 571.60 | 1.09% | 42,144 |
| Jul 8, 2026 | 589.20 | 589.20 | 563.50 | 566.55 | 565.46 | -4.89% | 92,921 |
| Jul 7, 2026 | 606.60 | 614.20 | 590.15 | 595.70 | 594.55 | -0.71% | 335,827 |
| Jul 6, 2026 | 605.30 | 622.00 | 588.35 | 599.95 | 598.79 | 4.45% | 1,165,288 |
| Jul 3, 2026 | 582.95 | 582.95 | 569.00 | 574.40 | 573.29 | 0.03% | 27,800 |
| Jul 2, 2026 | 563.25 | 584.20 | 563.25 | 574.20 | 573.09 | 0.62% | 53,067 |
| Jul 1, 2026 | 588.20 | 594.65 | 567.10 | 570.65 | 569.55 | -2.20% | 69,152 |
| Jun 30, 2026 | 593.80 | 593.80 | 580.20 | 583.50 | 582.38 | -1.11% | 50,920 |
| Jun 29, 2026 | 582.00 | 594.15 | 565.70 | 590.05 | 588.91 | 1.61% | 106,180 |
| Jun 25, 2026 | 599.95 | 602.35 | 575.40 | 580.70 | 579.58 | -1.73% | 109,601 |
| Jun 24, 2026 | 570.05 | 595.85 | 565.85 | 590.90 | 589.76 | 4.19% | 276,801 |
| Jun 23, 2026 | 559.65 | 581.30 | 553.70 | 567.15 | 566.06 | 2.43% | 235,479 |
| Jun 22, 2026 | 551.40 | 568.70 | 551.40 | 553.70 | 552.63 | 0.53% | 58,876 |
| Jun 19, 2026 | 541.50 | 557.00 | 538.00 | 550.80 | 549.74 | 1.57% | 57,986 |
| Jun 18, 2026 | 548.20 | 563.00 | 540.85 | 542.30 | 541.26 | -0.70% | 49,985 |
| Jun 17, 2026 | 553.95 | 557.30 | 545.05 | 546.10 | 545.05 | -0.40% | 51,449 |
| Jun 16, 2026 | 553.05 | 553.20 | 544.45 | 548.30 | 547.24 | 0.47% | 50,805 |
| Jun 15, 2026 | 544.45 | 559.00 | 544.45 | 545.75 | 544.70 | 1.53% | 85,869 |
| Jun 12, 2026 | 513.60 | 542.20 | 512.15 | 537.50 | 536.47 | 6.01% | 64,332 |