Shakti Pumps (India) Limited (BOM:531431)
India · Delayed Price · Currency is INR 493.65
-9.55 (-1.90%)
At close: Sep 11, 2026
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 503.95 | 504.00 | 484.80 | 493.65 | 493.65 | -1.90% | 85,052 |
| Sep 10, 2026 | 501.30 | 524.90 | 494.00 | 503.20 | 503.20 | 7.48% | 885,717 |
| Sep 9, 2026 | 471.45 | 476.85 | 466.30 | 468.20 | 468.20 | -1.03% | 26,202 |
| Sep 8, 2026 | 470.85 | 476.55 | 466.75 | 473.05 | 473.05 | 1.31% | 25,604 |
| Sep 7, 2026 | 470.90 | 474.90 | 465.15 | 466.95 | 466.95 | -1.26% | 25,980 |
| Sep 4, 2026 | 468.25 | 482.35 | 468.25 | 472.90 | 472.90 | 0.12% | 49,808 |
| Sep 3, 2026 | 472.90 | 478.95 | 470.10 | 472.35 | 472.35 | -0.08% | 23,941 |
| Sep 2, 2026 | 476.80 | 476.80 | 470.45 | 472.75 | 472.75 | -1.11% | 21,503 |
| Sep 1, 2026 | 485.70 | 486.40 | 475.85 | 478.05 | 478.05 | -1.68% | 13,750 |
| Aug 31, 2026 | 494.20 | 494.20 | 485.00 | 486.20 | 486.20 | -1.42% | 15,888 |
| Aug 28, 2026 | 500.00 | 500.00 | 490.50 | 493.20 | 493.20 | -0.82% | 21,558 |
| Aug 27, 2026 | 491.00 | 502.00 | 487.25 | 497.30 | 497.30 | 1.47% | 21,394 |
| Aug 26, 2026 | 499.00 | 499.00 | 489.60 | 490.10 | 490.10 | -0.39% | 24,916 |
| Aug 25, 2026 | 491.55 | 495.85 | 489.80 | 492.00 | 492.00 | -0.41% | 32,657 |
| Aug 24, 2026 | 501.30 | 506.35 | 492.00 | 494.05 | 494.05 | -1.76% | 25,317 |
| 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 |