NSE:SHAKTIPUMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	545.95	546.45	540.40	542.90	542.90	-0.32%	213,992
Jul 20, 2026	546.65	546.85	541.00	544.65	544.65	-0.37%	283,642
Jul 17, 2026	549.50	552.90	540.60	546.65	546.65	-0.65%	440,843
Jul 16, 2026	558.95	559.90	548.20	550.25	550.25	-1.12%	363,903
Jul 15, 2026	556.35	564.00	554.95	556.50	556.50	0.17%	372,736
Jul 14, 2026	570.00	571.10	550.00	555.55	555.55	-3.07%	701,057
Jul 13, 2026	571.90	578.95	568.45	573.15	573.15	-1.05%	488,190
Jul 10, 2026	575.80	582.40	572.15	579.25	579.25	1.10%	785,729
Jul 9, 2026	570.00	579.00	566.00	572.95	572.95	1.11%	584,100
Jul 8, 2026	588.05	588.05	563.10	566.65	566.65	-4.92%	1,153,366
Jul 7, 2026	607.55	613.60	590.15	596.00	596.00	-0.59%	2,392,450
Jul 6, 2026	607.95	621.90	588.10	599.55	599.55	4.43%	17,964,630
Jul 3, 2026	578.00	578.80	568.95	574.10	574.10	-0.06%	678,061
Jul 2, 2026	570.75	584.10	567.75	574.45	574.45	0.83%	728,739
Jul 1, 2026	585.00	594.80	566.20	569.70	569.70	-2.37%	1,068,172
Jun 30, 2026	592.50	594.00	580.60	583.55	583.55	-1.04%	587,441
Jun 29, 2026	582.00	594.80	565.85	589.70	589.70	1.51%	1,760,658
Jun 25, 2026	596.40	602.05	575.05	580.90	580.90	-1.73%	1,652,280
Jun 24, 2026	571.65	595.90	565.50	591.10	591.10	4.17%	5,263,436
Jun 23, 2026	559.00	581.45	553.45	567.45	567.45	2.47%	3,668,873
Jun 22, 2026	553.00	568.70	552.00	553.75	553.75	0.49%	1,133,903
Jun 19, 2026	540.00	557.00	538.00	551.05	551.05	1.47%	751,662
Jun 18, 2026	550.00	563.00	541.00	543.05	543.05	-0.59%	706,480
Jun 17, 2026	554.70	557.60	545.10	546.30	546.30	-0.38%	436,459
Jun 16, 2026	549.70	553.95	544.50	548.40	548.40	0.38%	483,283
Jun 15, 2026	547.85	559.60	545.00	546.30	546.30	1.70%	1,159,314
Jun 12, 2026	515.00	542.35	512.10	537.15	537.15	5.94%	971,964
Jun 11, 2026	512.75	512.75	504.00	507.05	507.05	-1.76%	335,962
Jun 10, 2026	525.75	528.65	512.10	516.15	516.15	-1.64%	348,703
Jun 9, 2026	522.00	527.15	518.90	524.75	524.75	1.35%	353,866
Jun 8, 2026	526.80	531.45	515.00	517.75	517.75	-4.21%	775,251
Jun 5, 2026	537.90	552.00	534.10	540.50	540.50	1.56%	1,261,209
Jun 4, 2026	510.25	548.90	509.10	532.20	532.20	4.27%	2,231,441
Jun 3, 2026	515.85	517.15	505.50	510.40	510.40	-0.85%	358,125
Jun 2, 2026	509.00	517.30	503.80	514.75	514.75	0.30%	527,155
Jun 1, 2026	528.60	529.70	510.15	513.20	513.20	-2.20%	613,431
May 29, 2026	510.00	535.30	508.80	524.75	524.75	2.93%	1,358,849
May 27, 2026	511.00	515.20	507.50	509.80	509.80	-0.01%	383,285
May 26, 2026	511.50	517.00	508.30	509.85	509.85	-0.25%	357,779
May 25, 2026	508.25	515.45	508.25	511.15	511.15	1.22%	454,755
May 22, 2026	506.40	511.70	501.60	505.00	505.00	0.40%	426,070
May 21, 2026	509.50	517.50	499.50	503.00	503.00	-0.28%	615,576
May 20, 2026	497.25	508.15	496.25	504.40	504.40	0.36%	589,162
May 19, 2026	501.25	511.45	498.70	502.60	502.60	0.27%	641,546
May 18, 2026	506.00	508.00	487.50	501.25	501.25	-1.45%	757,400
May 15, 2026	523.00	526.00	506.05	508.60	508.60	-2.62%	562,979
May 14, 2026	535.90	536.85	515.70	522.30	522.30	-1.58%	748,209
May 13, 2026	532.40	537.40	524.55	530.70	530.70	0.48%	760,848
May 12, 2026	556.90	562.00	524.25	528.15	528.15	-4.94%	1,225,066
May 11, 2026	556.45	565.50	550.05	555.60	555.60	1.01%	2,316,633