Shakti Pumps (India) Limited (NSE:SHAKTIPUMP)
India · Delayed Price · Currency is INR 876.65
+1.10 (0.13%)
Sep 22, 2025, 3:30 PM IST
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 870.50 | 877.95 | 858.75 | 875.55 | 875.55 | 0.70% | 321,137 |
| 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 | 813.05 | -0.02% | 287,912 |
| Sep 9, 2025 | 815.00 | 818.45 | 804.65 | 813.25 | 813.25 | -0.67% | 219,034 |
| Sep 8, 2025 | 815.00 | 823.95 | 812.55 | 818.75 | 818.75 | 0.61% | 162,148 |
| Sep 5, 2025 | 817.55 | 823.60 | 803.00 | 813.80 | 813.80 | -0.43% | 319,528 |
| Sep 4, 2025 | 833.00 | 833.80 | 813.50 | 817.30 | 817.30 | -0.53% | 244,513 |
| Sep 3, 2025 | 812.20 | 835.80 | 808.00 | 821.65 | 821.65 | 1.16% | 451,558 |
| Sep 2, 2025 | 815.00 | 826.70 | 809.50 | 812.20 | 812.20 | 0.45% | 294,630 |
| Sep 1, 2025 | 815.00 | 815.80 | 799.00 | 808.60 | 808.60 | 0.18% | 440,305 |
| Aug 29, 2025 | 825.00 | 839.00 | 801.00 | 807.15 | 807.15 | -0.20% | 440,469 |
| Aug 28, 2025 | 812.80 | 840.00 | 805.00 | 808.80 | 808.80 | -0.49% | 423,690 |
| Aug 26, 2025 | 834.90 | 834.90 | 810.00 | 812.80 | 812.80 | -2.36% | 493,244 |
| Aug 25, 2025 | 854.65 | 854.70 | 830.00 | 832.45 | 832.45 | -1.74% | 246,237 |
| Aug 22, 2025 | 853.00 | 860.00 | 844.55 | 847.20 | 847.20 | -0.62% | 236,125 |
| Aug 21, 2025 | 867.00 | 869.80 | 850.00 | 852.45 | 852.45 | -1.65% | 247,934 |
| Aug 20, 2025 | 883.00 | 892.00 | 864.00 | 866.75 | 866.75 | -1.28% | 304,226 |
| Aug 19, 2025 | 869.90 | 886.90 | 860.60 | 878.00 | 878.00 | 1.20% | 235,656 |
| Aug 18, 2025 | 878.00 | 878.00 | 863.10 | 867.55 | 867.55 | 0.29% | 263,189 |
| Aug 14, 2025 | 873.95 | 874.00 | 861.10 | 865.00 | 865.00 | -0.78% | 231,841 |
| Aug 13, 2025 | 899.00 | 899.00 | 855.00 | 871.80 | 871.80 | 4.32% | 1,303,572 |
| Aug 12, 2025 | 839.00 | 852.00 | 832.40 | 835.70 | 835.70 | 0.08% | 307,221 |
| Aug 11, 2025 | 831.35 | 839.30 | 815.00 | 835.05 | 835.05 | 0.45% | 343,859 |
| Aug 8, 2025 | 859.00 | 866.95 | 824.60 | 831.35 | 831.35 | -4.61% | 950,529 |
| Aug 7, 2025 | 780.00 | 906.45 | 776.00 | 871.50 | 871.50 | 10.72% | 3,807,138 |
| Aug 6, 2025 | 821.00 | 823.80 | 781.10 | 787.15 | 787.15 | -4.04% | 1,062,033 |
| Aug 5, 2025 | 826.00 | 834.80 | 815.00 | 820.25 | 820.25 | -0.64% | 665,530 |
| Aug 4, 2025 | 864.00 | 866.00 | 821.50 | 825.55 | 825.55 | -7.58% | 1,579,080 |
| Aug 1, 2025 | 899.00 | 915.00 | 889.00 | 893.25 | 893.25 | 0.20% | 435,523 |
| Jul 31, 2025 | 888.05 | 904.00 | 888.05 | 891.50 | 891.50 | -1.68% | 222,355 |
| Jul 30, 2025 | 894.00 | 919.70 | 876.10 | 906.70 | 906.70 | 1.80% | 462,818 |
| Jul 29, 2025 | 873.85 | 895.50 | 859.25 | 890.65 | 890.65 | 1.80% | 342,548 |
| Jul 28, 2025 | 901.50 | 902.90 | 861.15 | 874.90 | 874.90 | -3.11% | 700,883 |
| Jul 25, 2025 | 918.00 | 918.30 | 890.10 | 902.95 | 902.95 | -1.52% | 503,006 |
| Jul 24, 2025 | 917.65 | 922.00 | 904.45 | 916.90 | 916.90 | -0.08% | 341,336 |
| Jul 23, 2025 | 909.05 | 920.25 | 909.05 | 917.65 | 917.65 | 0.18% | 186,084 |
| Jul 22, 2025 | 921.00 | 929.00 | 914.45 | 916.00 | 916.00 | -0.59% | 258,636 |
| Jul 21, 2025 | 920.00 | 929.25 | 916.00 | 921.45 | 921.45 | 0.20% | 208,972 |
| Jul 18, 2025 | 931.80 | 933.00 | 917.00 | 919.60 | 919.60 | -0.84% | 203,494 |
| Jul 17, 2025 | 937.80 | 938.10 | 923.95 | 927.35 | 927.35 | -0.91% | 237,226 |
| Jul 16, 2025 | 941.95 | 945.90 | 929.45 | 935.90 | 935.90 | -0.19% | 302,545 |
| Jul 15, 2025 | 911.90 | 946.00 | 911.90 | 937.65 | 937.65 | 2.85% | 538,597 |
| Jul 14, 2025 | 920.40 | 920.50 | 903.70 | 911.65 | 911.65 | -0.84% | 384,745 |
| Jul 11, 2025 | 928.40 | 930.00 | 913.05 | 919.40 | 919.40 | -0.97% | 309,093 |
| Jul 10, 2025 | 934.00 | 935.00 | 920.70 | 928.40 | 928.40 | -0.20% | 190,469 |