Shakti Pumps (India) Limited (NSE:SHAKTIPUMP)
India · Delayed Price · Currency is INR 395.85
+40.05 (11.26%)
Nov 11, 2026, 1:30 PM IST
NSE:SHAKTIPUMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 359.50 | 414.90 | 358.25 | 395.85 | 395.85 | 11.26% | 10,110,272 |
| Nov 9, 2026 | 358.30 | 358.60 | 351.55 | 355.80 | 355.80 | -1.07% | 442,168 |
| Nov 8, 2026 | 349.85 | 361.45 | 349.85 | 359.65 | 359.65 | 3.16% | 189,199 |
| Nov 6, 2026 | 351.65 | 353.30 | 345.10 | 348.65 | 348.65 | -2.57% | 720,199 |
| Nov 5, 2026 | 366.00 | 369.60 | 355.65 | 357.85 | 357.85 | -0.45% | 727,207 |
| Nov 4, 2026 | 355.50 | 361.25 | 348.45 | 359.45 | 359.45 | 0.69% | 607,151 |
| Nov 3, 2026 | 362.50 | 366.60 | 355.50 | 357.00 | 357.00 | -1.01% | 317,479 |
| Nov 2, 2026 | 355.65 | 364.50 | 345.00 | 360.65 | 360.65 | 1.98% | 440,471 |
| Oct 30, 2026 | 368.40 | 368.45 | 348.30 | 353.65 | 353.65 | -4.02% | 908,291 |
| Oct 29, 2026 | 365.70 | 371.85 | 358.15 | 368.45 | 368.45 | 1.10% | 892,787 |
| Oct 28, 2026 | 366.35 | 371.50 | 361.80 | 364.45 | 364.45 | -0.37% | 359,287 |
| Oct 27, 2026 | 366.80 | 373.50 | 361.30 | 365.80 | 365.80 | -0.33% | 582,307 |
| Oct 26, 2026 | 369.90 | 375.30 | 353.80 | 367.00 | 367.00 | -5.07% | 1,302,781 |
| Oct 23, 2026 | 398.00 | 399.85 | 378.70 | 386.60 | 386.60 | -3.51% | 566,041 |
| Oct 22, 2026 | 403.80 | 407.85 | 395.35 | 400.65 | 400.65 | -0.78% | 349,316 |
| Oct 21, 2026 | 413.60 | 413.70 | 398.45 | 403.80 | 403.80 | -2.80% | 436,348 |
| Oct 19, 2026 | 422.00 | 424.00 | 415.00 | 415.45 | 415.45 | -1.73% | 189,655 |
| Oct 16, 2026 | 420.80 | 425.00 | 416.05 | 422.75 | 422.75 | 0.87% | 224,371 |
| Oct 15, 2026 | 424.55 | 427.20 | 418.25 | 419.10 | 419.10 | -1.28% | 225,673 |
| Oct 14, 2026 | 424.00 | 428.50 | 419.45 | 424.55 | 424.55 | 0.02% | 262,317 |
| Oct 13, 2026 | 418.95 | 425.75 | 413.00 | 424.45 | 424.45 | 1.81% | 337,842 |
| Oct 12, 2026 | 422.70 | 428.50 | 413.10 | 416.90 | 416.90 | -0.50% | 413,169 |
| Oct 9, 2026 | 427.30 | 430.50 | 416.05 | 419.00 | 419.00 | -1.79% | 577,981 |
| Oct 8, 2026 | 447.00 | 447.30 | 423.00 | 426.65 | 426.65 | -4.64% | 700,324 |
| Oct 7, 2026 | 451.00 | 454.70 | 445.00 | 447.40 | 447.40 | -0.43% | 441,292 |
| Oct 6, 2026 | 443.40 | 451.60 | 443.25 | 449.35 | 449.35 | 1.34% | 936,744 |
| Oct 5, 2026 | 455.95 | 463.50 | 441.15 | 443.40 | 443.40 | -2.36% | 431,828 |
| Oct 1, 2026 | 461.00 | 463.05 | 447.40 | 454.10 | 454.10 | -1.57% | 358,429 |
| Sep 30, 2026 | 459.95 | 471.00 | 458.60 | 461.35 | 461.35 | 0.73% | 477,179 |
| Sep 29, 2026 | 463.00 | 463.40 | 455.80 | 458.00 | 458.00 | -1.54% | 263,497 |
| Sep 28, 2026 | 463.75 | 473.80 | 459.00 | 465.15 | 465.15 | -0.37% | 399,430 |
| Sep 25, 2026 | 471.50 | 471.50 | 463.00 | 466.90 | 466.90 | -1.11% | 205,670 |
| Sep 24, 2026 | 471.90 | 475.05 | 463.65 | 472.15 | 472.15 | -0.98% | 302,418 |
| Sep 23, 2026 | 470.00 | 479.75 | 470.00 | 476.80 | 476.80 | 1.64% | 331,661 |
| Sep 22, 2026 | 471.00 | 482.25 | 467.50 | 469.10 | 469.10 | -0.39% | 446,914 |
| Sep 21, 2026 | 462.25 | 474.70 | 460.00 | 470.95 | 470.95 | 2.17% | 474,292 |
| Sep 18, 2026 | 465.70 | 470.65 | 458.75 | 460.95 | 460.95 | -0.68% | 460,443 |
| Sep 17, 2026 | 466.80 | 468.95 | 458.50 | 464.10 | 464.10 | 0.04% | 505,053 |
| Sep 16, 2026 | 472.15 | 474.20 | 455.00 | 463.90 | 463.90 | -2.17% | 711,934 |
| Sep 15, 2026 | 492.90 | 493.75 | 473.15 | 474.20 | 474.20 | -3.97% | 609,362 |
| Sep 11, 2026 | 503.00 | 503.00 | 484.55 | 493.80 | 493.80 | -1.87% | 1,008,120 |
| Sep 10, 2026 | 506.90 | 524.45 | 493.05 | 503.20 | 503.20 | 7.57% | 13,943,643 |
| Sep 9, 2026 | 472.00 | 477.40 | 466.05 | 467.80 | 467.80 | -1.10% | 389,496 |
| Sep 8, 2026 | 467.00 | 477.45 | 466.95 | 473.00 | 473.00 | 1.30% | 379,871 |
| Sep 7, 2026 | 471.20 | 475.00 | 465.00 | 466.95 | 466.95 | -1.28% | 332,018 |
| 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 |