Shakti Pumps (India) Limited (BOM:531431)
India · Delayed Price · Currency is INR 356.00
-4.35 (-1.21%)
At close: Nov 9, 2026
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 360.35 | 360.35 | 351.35 | 356.00 | 356.00 | -1.21% | 32,502 |
| Nov 8, 2026 | 349.25 | 361.90 | 349.25 | 360.35 | 360.35 | 3.31% | 21,834 |
| Nov 6, 2026 | 351.00 | 354.95 | 345.25 | 348.80 | 348.80 | -2.60% | 46,577 |
| Nov 5, 2026 | 365.55 | 369.55 | 355.10 | 358.10 | 358.10 | -0.51% | 41,831 |
| Nov 4, 2026 | 355.05 | 361.45 | 348.80 | 359.95 | 359.95 | 0.76% | 36,866 |
| Nov 3, 2026 | 360.90 | 366.40 | 355.85 | 357.25 | 357.25 | -1.00% | 26,230 |
| Nov 2, 2026 | 354.50 | 364.30 | 345.10 | 360.85 | 360.85 | 2.11% | 28,589 |
| Oct 30, 2026 | 368.05 | 368.45 | 348.65 | 353.40 | 353.40 | -4.14% | 45,551 |
| Oct 29, 2026 | 365.05 | 372.40 | 358.45 | 368.65 | 368.65 | 1.11% | 60,625 |
| Oct 28, 2026 | 361.65 | 371.00 | 361.65 | 364.60 | 364.60 | -0.46% | 27,925 |
| Oct 27, 2026 | 364.90 | 373.95 | 363.10 | 366.30 | 366.30 | -0.19% | 37,642 |
| Oct 26, 2026 | 369.50 | 375.05 | 354.00 | 367.00 | 367.00 | -5.14% | 87,297 |
| Oct 23, 2026 | 399.25 | 400.00 | 379.60 | 386.90 | 386.90 | -3.42% | 32,187 |
| Oct 22, 2026 | 403.05 | 407.50 | 395.25 | 400.60 | 400.60 | -0.99% | 39,463 |
| Oct 21, 2026 | 414.40 | 414.40 | 398.75 | 404.60 | 404.60 | -2.62% | 44,504 |
| Oct 19, 2026 | 421.50 | 423.00 | 415.10 | 415.50 | 415.50 | -1.75% | 15,054 |
| Oct 16, 2026 | 421.95 | 424.55 | 416.05 | 422.90 | 422.90 | 0.92% | 17,832 |
| Oct 15, 2026 | 424.65 | 426.30 | 418.40 | 419.05 | 419.05 | -1.32% | 28,716 |
| Oct 14, 2026 | 424.15 | 428.35 | 421.00 | 424.65 | 424.65 | 0.01% | 24,268 |
| Oct 13, 2026 | 418.30 | 425.00 | 413.10 | 424.60 | 424.60 | 1.51% | 17,657 |
| Oct 12, 2026 | 421.45 | 428.00 | 415.40 | 418.30 | 418.30 | -0.25% | 24,675 |
| Oct 9, 2026 | 428.25 | 429.95 | 416.30 | 419.35 | 419.35 | -1.45% | 42,191 |
| Oct 8, 2026 | 446.55 | 446.55 | 422.80 | 425.50 | 425.50 | -5.06% | 64,936 |
| Oct 7, 2026 | 451.45 | 454.40 | 445.50 | 448.20 | 448.20 | -0.27% | 48,517 |
| Oct 6, 2026 | 443.85 | 451.15 | 443.05 | 449.40 | 449.40 | 1.25% | 75,010 |
| Oct 5, 2026 | 455.50 | 463.10 | 441.00 | 443.85 | 443.85 | -2.29% | 32,729 |
| Oct 1, 2026 | 461.00 | 462.95 | 447.65 | 454.25 | 454.25 | -1.57% | 41,624 |
| Sep 30, 2026 | 456.85 | 470.30 | 456.85 | 461.50 | 461.50 | 0.75% | 55,338 |
| Sep 29, 2026 | 461.05 | 463.15 | 456.40 | 458.05 | 458.05 | -1.60% | 22,842 |
| Sep 28, 2026 | 467.00 | 473.70 | 459.00 | 465.50 | 465.50 | -0.29% | 50,014 |
| Sep 25, 2026 | 467.40 | 470.85 | 463.35 | 466.85 | 466.85 | -1.29% | 23,571 |
| Sep 24, 2026 | 470.05 | 476.00 | 465.00 | 472.95 | 472.95 | -0.82% | 30,314 |
| Sep 23, 2026 | 470.00 | 479.50 | 470.00 | 476.85 | 476.85 | 1.59% | 31,233 |
| Sep 22, 2026 | 470.50 | 482.10 | 468.00 | 469.40 | 469.40 | -0.18% | 24,296 |
| Sep 21, 2026 | 462.65 | 472.65 | 460.10 | 470.25 | 470.25 | 1.96% | 42,142 |
| Sep 18, 2026 | 465.95 | 470.30 | 458.45 | 461.20 | 461.20 | -0.29% | 25,242 |
| Sep 17, 2026 | 465.60 | 469.10 | 458.90 | 462.55 | 462.55 | -0.36% | 48,736 |
| Sep 16, 2026 | 476.40 | 476.40 | 455.50 | 464.20 | 464.20 | -2.00% | 62,960 |
| Sep 15, 2026 | 497.60 | 497.60 | 472.50 | 473.65 | 473.65 | -4.05% | 64,305 |
| 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 |