Shakti Pumps (India) Limited (BOM:531431)
India · Delayed Price · Currency is INR 544.70
+0.05 (0.01%)
At close: Jul 20, 2026
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 548.35 | 551.55 | 540.45 | 544.65 | 544.65 | -1.13% | 47,646 |
| Jul 16, 2026 | 557.50 | 560.05 | 549.00 | 550.90 | 550.90 | -1.07% | 34,481 |
| Jul 15, 2026 | 555.25 | 564.05 | 555.00 | 556.85 | 556.85 | 0.08% | 31,097 |
| Jul 14, 2026 | 569.25 | 569.25 | 551.25 | 556.40 | 556.40 | -2.94% | 54,788 |
| Jul 13, 2026 | 572.00 | 578.65 | 568.75 | 573.25 | 573.25 | -1.16% | 41,506 |
| Jul 10, 2026 | 575.00 | 582.15 | 572.20 | 580.00 | 580.00 | 1.27% | 38,390 |
| Jul 9, 2026 | 572.40 | 578.60 | 566.00 | 572.70 | 572.70 | 1.09% | 42,144 |
| Jul 8, 2026 | 589.20 | 589.20 | 563.50 | 566.55 | 566.55 | -4.89% | 92,921 |
| Jul 7, 2026 | 606.60 | 614.20 | 590.15 | 595.70 | 595.70 | -0.71% | 335,827 |
| Jul 6, 2026 | 605.30 | 622.00 | 588.35 | 599.95 | 599.95 | 4.45% | 1,165,288 |
| Jul 3, 2026 | 582.95 | 582.95 | 569.00 | 574.40 | 574.40 | 0.03% | 27,800 |
| Jul 2, 2026 | 563.25 | 584.20 | 563.25 | 574.20 | 574.20 | 0.62% | 53,067 |
| Jul 1, 2026 | 588.20 | 594.65 | 567.10 | 570.65 | 570.65 | -2.20% | 69,152 |
| Jun 30, 2026 | 593.80 | 593.80 | 580.20 | 583.50 | 583.50 | -1.11% | 50,920 |
| Jun 29, 2026 | 582.00 | 594.15 | 565.70 | 590.05 | 590.05 | 1.61% | 106,180 |
| Jun 25, 2026 | 599.95 | 602.35 | 575.40 | 580.70 | 580.70 | -1.73% | 109,601 |
| Jun 24, 2026 | 570.05 | 595.85 | 565.85 | 590.90 | 590.90 | 4.19% | 276,801 |
| Jun 23, 2026 | 559.65 | 581.30 | 553.70 | 567.15 | 567.15 | 2.43% | 235,479 |
| Jun 22, 2026 | 551.40 | 568.70 | 551.40 | 553.70 | 553.70 | 0.53% | 58,876 |
| Jun 19, 2026 | 541.50 | 557.00 | 538.00 | 550.80 | 550.80 | 1.57% | 57,986 |
| Jun 18, 2026 | 548.20 | 563.00 | 540.85 | 542.30 | 542.30 | -0.70% | 49,985 |
| Jun 17, 2026 | 553.95 | 557.30 | 545.05 | 546.10 | 546.10 | -0.40% | 51,449 |
| Jun 16, 2026 | 553.05 | 553.20 | 544.45 | 548.30 | 548.30 | 0.47% | 50,805 |
| Jun 15, 2026 | 544.45 | 559.00 | 544.45 | 545.75 | 545.75 | 1.53% | 85,869 |
| Jun 12, 2026 | 513.60 | 542.20 | 512.15 | 537.50 | 537.50 | 6.01% | 64,332 |
| Jun 11, 2026 | 514.95 | 514.95 | 504.75 | 507.05 | 507.05 | -1.64% | 20,177 |
| Jun 10, 2026 | 525.40 | 529.45 | 513.00 | 515.50 | 515.50 | -1.74% | 19,395 |
| Jun 9, 2026 | 523.30 | 527.25 | 519.95 | 524.65 | 524.65 | 1.36% | 20,208 |
| Jun 8, 2026 | 529.35 | 530.35 | 515.00 | 517.60 | 517.60 | -4.19% | 37,351 |
| Jun 5, 2026 | 538.70 | 551.50 | 534.20 | 540.25 | 540.25 | 1.55% | 72,285 |
| 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 |