Shakti Pumps (India) Limited (NSE:SHAKTIPUMP)
India · Delayed Price · Currency is INR 813.00
-9.65 (-1.17%)
Oct 23, 2025, 3:30 PM IST
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 826.75 | 829.95 | 808.00 | 812.75 | 812.75 | -1.20% | 349,960 |
| Oct 21, 2025 | 829.00 | 829.60 | 809.00 | 822.65 | 822.65 | 0.59% | 167,407 |
| Oct 20, 2025 | 808.65 | 821.95 | 802.50 | 817.80 | 817.80 | 1.79% | 356,966 |
| Oct 17, 2025 | 805.95 | 809.70 | 801.00 | 803.45 | 803.45 | -0.30% | 188,419 |
| Oct 16, 2025 | 808.90 | 810.85 | 802.90 | 805.90 | 805.90 | 0.27% | 292,615 |
| Oct 15, 2025 | 808.65 | 808.70 | 802.50 | 803.75 | 803.75 | -0.21% | 180,818 |
| Oct 14, 2025 | 811.90 | 817.20 | 801.15 | 805.45 | 805.45 | -0.58% | 241,421 |
| Oct 13, 2025 | 810.55 | 816.00 | 804.05 | 810.15 | 810.15 | -0.48% | 211,433 |
| Oct 10, 2025 | 807.50 | 819.95 | 806.50 | 814.05 | 814.05 | 1.00% | 235,543 |
| Oct 9, 2025 | 807.30 | 811.25 | 802.50 | 806.00 | 806.00 | 0.24% | 245,300 |
| Oct 8, 2025 | 812.60 | 814.50 | 802.50 | 804.05 | 804.05 | -0.86% | 257,266 |
| Oct 7, 2025 | 817.00 | 819.80 | 810.05 | 811.00 | 811.00 | -0.67% | 223,573 |
| Oct 6, 2025 | 823.50 | 827.90 | 814.10 | 816.50 | 816.50 | -0.75% | 202,399 |
| Oct 3, 2025 | 827.90 | 831.05 | 819.00 | 822.70 | 822.70 | -0.10% | 208,469 |
| Oct 1, 2025 | 817.80 | 826.00 | 813.75 | 823.55 | 823.55 | 0.80% | 212,202 |
| Sep 30, 2025 | 823.05 | 828.30 | 814.00 | 817.00 | 817.00 | -0.70% | 154,139 |
| Sep 29, 2025 | 830.50 | 838.65 | 820.00 | 822.80 | 822.80 | -0.54% | 172,878 |
| Sep 26, 2025 | 828.60 | 841.50 | 813.10 | 827.25 | 827.25 | -0.16% | 347,024 |
| Sep 25, 2025 | 850.90 | 855.75 | 825.00 | 828.60 | 828.60 | -2.62% | 281,029 |
| Sep 24, 2025 | 867.50 | 868.35 | 846.50 | 850.90 | 850.90 | -1.92% | 262,982 |
| Sep 23, 2025 | 877.65 | 877.70 | 864.65 | 867.60 | 867.60 | -1.03% | 208,138 |
| Sep 22, 2025 | 880.00 | 883.00 | 863.00 | 876.65 | 876.65 | 0.13% | 392,129 |
| Sep 19, 2025 | 870.50 | 877.95 | 858.75 | 875.55 | 875.55 | 0.70% | 321,739 |
| Sep 18, 2025 | 882.15 | 884.50 | 866.25 | 869.50 | 869.50 | -1.11% | 234,923 |
| Sep 17, 2025 | 892.00 | 894.70 | 874.90 | 879.25 | 878.25 | -0.86% | 351,757 |
| Sep 16, 2025 | 893.70 | 897.90 | 872.00 | 886.90 | 885.89 | 0.02% | 504,776 |
| Sep 15, 2025 | 890.20 | 915.00 | 881.70 | 886.75 | 885.74 | 3.51% | 2,367,781 |
| Sep 12, 2025 | 818.00 | 876.00 | 815.05 | 856.65 | 855.68 | 5.89% | 2,954,947 |
| Sep 11, 2025 | 815.75 | 821.95 | 807.80 | 809.00 | 808.08 | -0.50% | 203,312 |
| Sep 10, 2025 | 815.10 | 824.95 | 810.00 | 813.05 | 812.13 | -0.02% | 287,912 |
| Sep 9, 2025 | 815.00 | 818.45 | 804.65 | 813.25 | 812.33 | -0.67% | 219,034 |
| Sep 8, 2025 | 815.00 | 823.95 | 812.55 | 818.75 | 817.82 | 0.61% | 162,143 |
| Sep 5, 2025 | 817.55 | 823.60 | 803.00 | 813.80 | 812.87 | -0.43% | 319,437 |
| Sep 4, 2025 | 833.00 | 833.80 | 813.50 | 817.30 | 816.37 | -0.53% | 244,364 |
| Sep 3, 2025 | 812.20 | 835.80 | 808.00 | 821.65 | 820.72 | 1.16% | 451,558 |
| Sep 2, 2025 | 815.00 | 826.70 | 809.50 | 812.20 | 811.28 | 0.45% | 294,630 |
| Sep 1, 2025 | 815.00 | 815.80 | 799.00 | 808.60 | 807.68 | 0.18% | 440,305 |
| Aug 29, 2025 | 825.00 | 839.00 | 801.00 | 807.15 | 806.23 | -0.20% | 440,469 |
| Aug 28, 2025 | 812.80 | 840.00 | 805.00 | 808.80 | 807.88 | -0.49% | 423,578 |
| Aug 26, 2025 | 834.90 | 834.90 | 810.00 | 812.80 | 811.87 | -2.36% | 493,244 |
| Aug 25, 2025 | 854.65 | 854.70 | 830.00 | 832.45 | 831.50 | -1.74% | 246,237 |
| Aug 22, 2025 | 853.00 | 860.00 | 844.55 | 847.20 | 846.23 | -0.62% | 236,125 |
| Aug 21, 2025 | 867.00 | 869.80 | 850.00 | 852.45 | 851.48 | -1.65% | 247,934 |
| Aug 20, 2025 | 883.00 | 892.00 | 864.00 | 866.75 | 865.76 | -1.28% | 304,226 |
| Aug 19, 2025 | 869.90 | 886.90 | 860.60 | 878.00 | 877.00 | 1.20% | 235,656 |
| Aug 18, 2025 | 878.00 | 878.00 | 863.10 | 867.55 | 866.56 | 0.29% | 263,189 |
| Aug 14, 2025 | 873.95 | 874.00 | 861.10 | 865.00 | 864.01 | -0.78% | 231,841 |
| Aug 13, 2025 | 899.00 | 899.00 | 855.00 | 871.80 | 870.81 | 4.32% | 1,303,572 |
| Aug 12, 2025 | 839.00 | 852.00 | 832.40 | 835.70 | 834.75 | 0.08% | 307,103 |
| Aug 11, 2025 | 831.35 | 839.30 | 815.00 | 835.05 | 834.10 | 0.45% | 343,859 |