NSE:SHAKTIPUMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	560.00	561.35	545.90	550.05	550.05	-7.62%	4,053,393
May 7, 2026	578.00	604.00	571.15	595.40	595.40	3.90%	3,367,819
May 6, 2026	555.00	575.00	550.40	573.05	573.05	4.59%	1,525,696
May 5, 2026	560.00	564.00	544.00	547.90	547.90	-2.57%	908,278
May 4, 2026	569.85	572.95	557.45	562.35	562.35	-0.35%	660,316
Apr 30, 2026	559.80	568.00	541.00	564.30	564.30	0.58%	1,796,761
Apr 29, 2026	571.10	576.35	560.00	561.05	561.05	-1.43%	646,519
Apr 28, 2026	568.70	593.60	566.15	569.20	569.20	0.73%	1,855,921
Apr 27, 2026	548.90	568.80	547.95	565.05	565.05	3.63%	900,630
Apr 24, 2026	557.00	562.90	542.00	545.25	545.25	-1.75%	626,702
Apr 23, 2026	561.00	570.95	553.50	554.95	554.95	-1.65%	947,826
Apr 22, 2026	561.70	572.25	561.55	564.25	564.25	0.67%	1,102,437
Apr 21, 2026	555.00	575.20	550.45	560.50	560.50	1.01%	1,310,711
Apr 20, 2026	576.00	576.00	552.00	554.90	554.90	-3.29%	1,567,496
Apr 17, 2026	539.00	583.85	536.00	573.75	573.75	7.33%	4,880,871
Apr 16, 2026	532.00	537.00	520.75	534.55	534.55	0.88%	1,414,360
Apr 15, 2026	514.90	541.00	511.20	529.90	529.90	6.01%	2,298,869
Apr 13, 2026	496.00	504.00	489.50	499.85	499.85	-2.04%	1,195,640
Apr 10, 2026	518.00	520.55	509.00	510.25	510.25	-0.87%	1,243,215
Apr 9, 2026	521.00	529.80	512.50	514.75	514.75	-0.44%	1,265,194
Apr 8, 2026	533.00	534.50	510.15	517.00	517.00	1.91%	1,846,409
Apr 7, 2026	508.00	522.00	502.75	507.30	507.30	0.66%	1,762,947
Apr 6, 2026	495.85	520.00	484.15	503.95	503.95	1.63%	800,956
Apr 2, 2026	480.15	499.00	475.15	495.85	495.85	0.29%	630,874
Apr 1, 2026	480.00	497.20	473.30	494.40	494.40	7.49%	859,318
Mar 30, 2026	480.00	485.10	456.35	459.95	459.95	-4.77%	1,348,912
Mar 27, 2026	491.00	492.25	478.70	483.00	483.00	-2.66%	1,056,119