Shakti Pumps (India) Limited (NSE:SHAKTIPUMP)
India · Delayed Price · Currency is INR 794.50
-25.75 (-3.14%)
Aug 6, 2025, 11:30 AM IST
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 826.00 | 834.80 | 815.00 | 820.25 | 820.25 | -0.64% | 665,525 |
| 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 |
| Jul 9, 2025 | 921.00 | 943.90 | 916.00 | 930.30 | 930.30 | 1.65% | 435,779 |
| Jul 8, 2025 | 929.95 | 934.95 | 906.90 | 915.20 | 915.20 | -1.29% | 428,718 |
| Jul 7, 2025 | 940.00 | 944.85 | 925.00 | 927.20 | 927.20 | -1.04% | 331,390 |
| Jul 4, 2025 | 945.00 | 947.50 | 935.00 | 936.95 | 936.95 | -0.66% | 331,509 |
| Jul 3, 2025 | 956.75 | 959.75 | 940.00 | 943.20 | 943.20 | -0.10% | 482,624 |
| Jul 2, 2025 | 957.10 | 962.40 | 940.50 | 944.15 | 944.15 | -1.11% | 322,032 |
| Jul 1, 2025 | 958.00 | 979.00 | 946.60 | 954.75 | 954.75 | 1.07% | 728,497 |
| Jun 30, 2025 | 949.20 | 958.50 | 943.00 | 944.65 | 944.65 | -0.46% | 421,929 |
| Jun 27, 2025 | 957.50 | 964.50 | 947.95 | 949.00 | 949.00 | -0.23% | 389,281 |
| Jun 26, 2025 | 963.70 | 966.70 | 950.00 | 951.15 | 951.15 | -0.82% | 327,538 |
| Jun 25, 2025 | 962.00 | 975.55 | 956.00 | 959.00 | 959.00 | 0.01% | 385,177 |
| Jun 24, 2025 | 971.00 | 984.00 | 955.35 | 958.95 | 958.95 | 0.22% | 529,174 |
| Jun 23, 2025 | 949.95 | 972.40 | 948.00 | 956.85 | 956.85 | -0.84% | 455,159 |
| Jun 20, 2025 | 940.00 | 982.50 | 940.00 | 964.95 | 964.95 | 1.12% | 839,616 |
| Jun 19, 2025 | 1,002.00 | 1,005.60 | 943.20 | 954.25 | 954.25 | -5.14% | 1,107,582 |
| Jun 18, 2025 | 1,004.95 | 1,026.95 | 991.15 | 1,005.95 | 1,005.95 | -0.26% | 784,170 |
| Jun 17, 2025 | 1,003.30 | 1,049.00 | 987.30 | 1,008.60 | 1,008.60 | 1.30% | 1,944,060 |
| Jun 16, 2025 | 980.00 | 1,005.00 | 940.15 | 995.65 | 995.65 | 1.75% | 1,086,478 |
| Jun 13, 2025 | 957.00 | 992.00 | 956.90 | 978.50 | 978.50 | -1.37% | 905,625 |
| Jun 12, 2025 | 970.60 | 1,009.75 | 956.00 | 992.10 | 992.10 | 2.83% | 1,910,887 |
| Jun 11, 2025 | 976.65 | 993.70 | 957.15 | 964.80 | 964.80 | -1.21% | 784,998 |
| Jun 10, 2025 | 1,025.00 | 1,029.90 | 971.40 | 976.65 | 976.65 | -2.98% | 1,079,697 |
| Jun 9, 2025 | 975.00 | 1,015.95 | 964.00 | 1,006.65 | 1,006.65 | 7.11% | 2,469,673 |
| Jun 6, 2025 | 899.00 | 945.00 | 890.05 | 939.80 | 939.80 | 5.49% | 2,111,146 |
| Jun 5, 2025 | 881.35 | 895.00 | 879.10 | 890.90 | 890.90 | 1.61% | 448,306 |
| Jun 4, 2025 | 880.00 | 892.80 | 873.25 | 876.80 | 876.80 | 0.48% | 295,379 |
| Jun 3, 2025 | 861.80 | 903.00 | 861.75 | 872.65 | 872.65 | 1.47% | 1,044,950 |
| Jun 2, 2025 | 856.00 | 864.00 | 842.35 | 860.05 | 860.05 | 0.41% | 378,866 |
| May 30, 2025 | 866.95 | 866.95 | 853.65 | 856.55 | 856.55 | -0.82% | 280,530 |
| May 29, 2025 | 859.90 | 867.00 | 848.25 | 863.65 | 863.65 | 1.20% | 531,723 |
| May 28, 2025 | 879.35 | 879.35 | 849.50 | 853.45 | 853.45 | -2.33% | 486,706 |