Shakti Pumps (India) Limited (NSE:SHAKTIPUMP)
India · Delayed Price · Currency is INR 808.80
-0.10 (-0.01%)
Aug 29, 2025, 3:29 PM IST
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |