Shakti Pumps (India) Limited (NSE:SHAKTIPUMP)
India · Delayed Price · Currency is INR 473.00
+0.80 (0.17%)
Sep 4, 2026, 3:29 PM IST
NSE:SHAKTIPUMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 475.00 | 482.80 | 470.80 | 473.00 | 473.00 | 0.17% | 419,668 |
| Sep 3, 2026 | 473.45 | 478.80 | 470.10 | 472.20 | 472.20 | -0.03% | 291,210 |
| Sep 2, 2026 | 475.30 | 477.95 | 470.25 | 472.35 | 472.35 | -1.17% | 254,955 |
| Sep 1, 2026 | 486.40 | 487.10 | 476.00 | 477.95 | 477.95 | -1.74% | 282,810 |
| Aug 31, 2026 | 492.10 | 493.45 | 485.05 | 486.40 | 486.40 | -1.45% | 222,429 |
| Aug 28, 2026 | 498.90 | 499.00 | 490.30 | 493.55 | 493.55 | -0.77% | 279,592 |
| Aug 27, 2026 | 490.40 | 503.00 | 486.85 | 497.40 | 497.40 | 1.44% | 361,174 |
| Aug 26, 2026 | 495.00 | 497.05 | 490.00 | 490.35 | 490.35 | -0.33% | 189,482 |
| Aug 25, 2026 | 494.90 | 495.65 | 490.00 | 491.95 | 491.95 | -0.39% | 233,558 |
| Aug 24, 2026 | 503.55 | 506.80 | 491.80 | 493.90 | 493.90 | -1.92% | 455,929 |
| Aug 21, 2026 | 506.00 | 515.50 | 502.00 | 503.55 | 503.55 | -0.52% | 245,165 |
| Aug 20, 2026 | 494.20 | 512.10 | 492.70 | 506.20 | 506.20 | 2.80% | 762,551 |
| Aug 19, 2026 | 498.50 | 498.60 | 491.30 | 492.40 | 492.40 | -1.19% | 259,077 |
| Aug 18, 2026 | 502.00 | 504.15 | 497.00 | 498.35 | 498.35 | -0.96% | 214,342 |
| Aug 17, 2026 | 500.30 | 505.55 | 494.50 | 503.20 | 503.20 | 0.58% | 367,406 |
| Aug 14, 2026 | 506.10 | 511.20 | 497.50 | 500.30 | 500.30 | -1.14% | 424,782 |
| Aug 13, 2026 | 508.25 | 511.00 | 505.25 | 506.05 | 506.05 | -0.82% | 214,864 |
| Aug 12, 2026 | 510.00 | 514.00 | 508.00 | 510.25 | 510.25 | -0.07% | 302,641 |
| Aug 11, 2026 | 509.90 | 514.90 | 508.00 | 510.60 | 510.60 | 0.04% | 216,206 |
| Aug 10, 2026 | 515.00 | 515.70 | 510.00 | 510.40 | 510.40 | -1.14% | 273,329 |
| Aug 7, 2026 | 518.00 | 522.60 | 516.00 | 516.30 | 516.30 | -0.28% | 212,989 |
| Aug 6, 2026 | 519.80 | 520.15 | 517.00 | 517.75 | 517.75 | -0.18% | 231,720 |
| Aug 5, 2026 | 522.00 | 524.50 | 517.50 | 518.70 | 518.70 | -0.13% | 281,651 |
| Aug 4, 2026 | 519.95 | 521.00 | 517.15 | 519.40 | 519.40 | 0.12% | 292,812 |
| Aug 3, 2026 | 525.50 | 526.95 | 517.05 | 518.80 | 518.80 | -0.31% | 540,773 |
| Jul 31, 2026 | 526.00 | 526.00 | 519.00 | 520.40 | 520.40 | -0.60% | 313,046 |
| Jul 30, 2026 | 523.00 | 527.50 | 517.10 | 523.55 | 523.55 | -0.04% | 458,735 |
| Jul 29, 2026 | 520.90 | 528.85 | 520.70 | 523.75 | 523.75 | 1.14% | 374,563 |
| Jul 28, 2026 | 530.50 | 534.80 | 513.00 | 518.85 | 517.85 | -2.01% | 663,486 |
| Jul 27, 2026 | 533.00 | 538.95 | 524.10 | 529.50 | 528.48 | -4.25% | 1,075,712 |
| Jul 24, 2026 | 543.55 | 557.90 | 534.05 | 553.00 | 551.93 | 1.79% | 624,043 |
| Jul 23, 2026 | 543.00 | 558.80 | 537.20 | 543.25 | 542.20 | 1.07% | 689,022 |
| Jul 22, 2026 | 545.00 | 545.00 | 532.50 | 537.50 | 536.46 | -0.99% | 366,327 |
| Jul 21, 2026 | 545.95 | 546.45 | 540.40 | 542.90 | 541.85 | -0.32% | 213,992 |
| Jul 20, 2026 | 546.65 | 546.85 | 541.00 | 544.65 | 543.60 | -0.37% | 283,642 |
| Jul 17, 2026 | 549.50 | 552.90 | 540.60 | 546.65 | 545.60 | -0.65% | 440,843 |
| Jul 16, 2026 | 558.95 | 559.90 | 548.20 | 550.25 | 549.19 | -1.12% | 363,903 |
| Jul 15, 2026 | 556.35 | 564.00 | 554.95 | 556.50 | 555.43 | 0.17% | 372,736 |
| Jul 14, 2026 | 570.00 | 571.10 | 550.00 | 555.55 | 554.48 | -3.07% | 701,057 |
| Jul 13, 2026 | 571.90 | 578.95 | 568.45 | 573.15 | 572.05 | -1.05% | 488,190 |
| Jul 10, 2026 | 575.80 | 582.40 | 572.15 | 579.25 | 578.13 | 1.10% | 785,729 |
| Jul 9, 2026 | 570.00 | 579.00 | 566.00 | 572.95 | 571.85 | 1.11% | 584,100 |
| Jul 8, 2026 | 588.05 | 588.05 | 563.10 | 566.65 | 565.56 | -4.92% | 1,153,366 |
| Jul 7, 2026 | 607.55 | 613.60 | 590.15 | 596.00 | 594.85 | -0.59% | 2,392,450 |
| Jul 6, 2026 | 607.95 | 621.90 | 588.10 | 599.55 | 598.39 | 4.43% | 17,964,634 |
| Jul 3, 2026 | 578.00 | 578.80 | 568.95 | 574.10 | 572.99 | -0.06% | 678,061 |
| Jul 2, 2026 | 570.75 | 584.10 | 567.75 | 574.45 | 573.34 | 0.83% | 728,739 |
| Jul 1, 2026 | 585.00 | 594.80 | 566.20 | 569.70 | 568.60 | -2.37% | 1,068,172 |
| Jun 30, 2026 | 592.50 | 594.00 | 580.60 | 583.55 | 582.43 | -1.04% | 587,441 |
| Jun 29, 2026 | 582.00 | 594.80 | 565.85 | 589.70 | 588.56 | 1.51% | 1,760,658 |