Shakti Pumps (India) Limited (NSE:SHAKTIPUMP)
India · Delayed Price · Currency is INR 567.55
-8.25 (-1.43%)
Feb 19, 2026, 12:40 PM IST
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 579.50 | 583.30 | 574.00 | 575.80 | 575.80 | 0.20% | 736,178 |
| Feb 17, 2026 | 569.90 | 580.05 | 565.10 | 574.65 | 574.65 | 1.76% | 1,388,329 |
| Feb 16, 2026 | 557.85 | 590.00 | 552.10 | 564.70 | 564.70 | -11.78% | 4,712,944 |
| Feb 13, 2026 | 650.00 | 664.25 | 636.95 | 640.10 | 640.10 | -2.34% | 944,093 |
| Feb 12, 2026 | 636.30 | 678.00 | 625.80 | 655.45 | 655.45 | 3.01% | 2,326,491 |
| Feb 11, 2026 | 659.00 | 659.05 | 634.55 | 636.30 | 636.30 | -3.14% | 615,886 |
| Feb 10, 2026 | 657.00 | 668.00 | 653.25 | 656.95 | 656.95 | 0.86% | 678,767 |
| Feb 9, 2026 | 626.00 | 654.90 | 622.60 | 651.35 | 651.35 | 4.67% | 807,216 |
| Feb 6, 2026 | 621.00 | 624.40 | 605.15 | 622.30 | 622.30 | 0.13% | 415,778 |
| Feb 5, 2026 | 640.00 | 640.00 | 618.00 | 621.50 | 621.50 | -2.21% | 321,901 |
| Feb 4, 2026 | 638.35 | 645.50 | 628.50 | 635.55 | 635.55 | -0.83% | 524,472 |
| Feb 3, 2026 | 641.00 | 643.00 | 618.30 | 640.85 | 640.85 | 6.33% | 818,746 |
| Feb 2, 2026 | 610.15 | 611.35 | 588.15 | 602.70 | 602.70 | -1.22% | 661,628 |
| Feb 1, 2026 | 623.25 | 647.30 | 600.00 | 610.15 | 610.15 | -1.81% | 934,406 |
| Jan 30, 2026 | 613.15 | 625.75 | 602.00 | 621.40 | 621.40 | 0.66% | 648,254 |
| Jan 29, 2026 | 643.00 | 645.70 | 615.00 | 617.30 | 617.30 | -2.90% | 654,987 |
| Jan 28, 2026 | 627.00 | 644.00 | 618.60 | 635.75 | 635.75 | 2.57% | 659,978 |
| Jan 27, 2026 | 637.90 | 637.90 | 614.20 | 619.85 | 619.85 | -2.99% | 878,836 |
| Jan 23, 2026 | 652.00 | 673.80 | 628.55 | 638.95 | 638.95 | -2.20% | 986,851 |
| Jan 22, 2026 | 658.00 | 659.85 | 647.00 | 653.35 | 653.35 | 1.04% | 662,762 |
| Jan 21, 2026 | 657.10 | 662.70 | 636.05 | 646.60 | 646.60 | -2.03% | 1,406,753 |
| Jan 20, 2026 | 688.00 | 688.40 | 655.00 | 660.00 | 660.00 | -4.17% | 1,620,786 |
| Jan 19, 2026 | 707.50 | 708.65 | 684.20 | 688.75 | 688.75 | -3.22% | 577,315 |
| Jan 16, 2026 | 710.80 | 723.40 | 707.30 | 711.65 | 711.65 | 0.13% | 743,193 |
| Jan 14, 2026 | 718.40 | 724.80 | 707.50 | 710.75 | 710.75 | -1.41% | 698,496 |
| Jan 13, 2026 | 725.00 | 731.85 | 712.35 | 720.90 | 720.90 | 0.03% | 1,892,172 |
| Jan 12, 2026 | 724.50 | 731.65 | 702.25 | 720.65 | 720.65 | 5.18% | 10,575,300 |
| Jan 9, 2026 | 709.00 | 709.85 | 681.35 | 685.15 | 685.15 | -3.52% | 867,702 |
| Jan 8, 2026 | 733.00 | 734.60 | 706.00 | 710.15 | 710.15 | -2.96% | 746,987 |
| Jan 7, 2026 | 724.60 | 755.00 | 724.00 | 731.80 | 731.80 | 1.00% | 1,052,929 |
| Jan 6, 2026 | 737.00 | 743.00 | 721.00 | 724.55 | 724.55 | -1.69% | 758,800 |
| Jan 5, 2026 | 745.00 | 758.85 | 733.90 | 737.00 | 737.00 | -0.74% | 988,381 |
| Jan 2, 2026 | 740.10 | 747.00 | 732.35 | 742.50 | 742.50 | 0.43% | 1,104,879 |
| Jan 1, 2026 | 726.30 | 747.55 | 721.00 | 739.30 | 739.30 | 2.09% | 2,189,077 |
| Dec 31, 2025 | 704.25 | 736.70 | 704.25 | 724.15 | 724.15 | 3.47% | 2,643,941 |
| Dec 30, 2025 | 712.00 | 712.90 | 696.00 | 699.85 | 699.85 | -1.64% | 948,841 |
| Dec 29, 2025 | 737.00 | 737.00 | 706.10 | 711.50 | 711.50 | -3.20% | 1,006,223 |
| Dec 26, 2025 | 745.00 | 749.00 | 730.05 | 735.05 | 735.05 | -0.90% | 1,165,571 |
| Dec 24, 2025 | 735.00 | 752.40 | 730.00 | 741.75 | 741.75 | 1.43% | 2,435,717 |
| Dec 23, 2025 | 724.95 | 767.70 | 710.20 | 731.30 | 731.30 | 2.47% | 6,341,012 |
| Dec 22, 2025 | 726.70 | 728.90 | 708.80 | 713.65 | 713.65 | -1.31% | 1,515,341 |
| Dec 19, 2025 | 740.00 | 743.00 | 715.20 | 723.10 | 723.10 | -0.34% | 3,939,938 |
| Dec 18, 2025 | 704.00 | 741.40 | 693.15 | 725.60 | 725.60 | 2.57% | 14,201,030 |
| Dec 17, 2025 | 770.00 | 770.95 | 693.00 | 707.40 | 707.40 | -9.36% | 12,420,610 |
| Dec 16, 2025 | 761.00 | 796.20 | 750.00 | 780.45 | 780.45 | 3.76% | 27,321,530 |
| Dec 15, 2025 | 644.00 | 774.30 | 632.45 | 752.20 | 752.20 | 15.70% | 34,199,780 |
| Dec 12, 2025 | 619.00 | 661.50 | 591.00 | 650.15 | 650.15 | 3.49% | 24,730,040 |
| Dec 11, 2025 | 551.35 | 646.30 | 550.00 | 628.20 | 628.20 | 14.00% | 22,660,770 |
| Dec 10, 2025 | 570.00 | 580.50 | 548.45 | 551.05 | 551.05 | -3.69% | 771,008 |
| Dec 9, 2025 | 575.00 | 582.20 | 556.15 | 572.15 | 572.15 | -0.36% | 1,222,061 |