Shakti Pumps (India) Limited (NSE:SHAKTIPUMP)
India · Delayed Price · Currency is INR 546.90
-8.05 (-1.45%)
Apr 24, 2026, 3:30 PM IST
NSE:SHAKTIPUMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 493.00 | 505.70 | 489.95 | 496.20 | 496.20 | 1.92% | 758,213 |
| Mar 24, 2026 | 485.00 | 492.95 | 471.60 | 486.85 | 486.85 | 3.30% | 1,038,898 |
| Mar 23, 2026 | 490.00 | 490.00 | 468.00 | 471.30 | 471.30 | -5.07% | 910,517 |
| Mar 20, 2026 | 500.00 | 512.80 | 494.50 | 496.45 | 496.45 | 0.81% | 952,060 |
| Mar 19, 2026 | 496.50 | 503.15 | 491.00 | 492.45 | 492.45 | -3.68% | 609,003 |
| Mar 18, 2026 | 499.00 | 517.00 | 496.00 | 511.25 | 511.25 | 3.19% | 1,250,100 |
| Mar 17, 2026 | 499.00 | 504.60 | 490.40 | 495.45 | 495.45 | 0.47% | 788,565 |
| Mar 16, 2026 | 500.90 | 502.35 | 484.95 | 493.15 | 493.15 | -1.55% | 914,965 |
| Mar 13, 2026 | 522.00 | 522.95 | 498.10 | 500.90 | 500.90 | -4.82% | 1,236,075 |
| Mar 12, 2026 | 526.50 | 542.75 | 510.35 | 526.25 | 526.25 | -0.37% | 2,841,494 |
| Mar 11, 2026 | 533.85 | 583.30 | 521.10 | 528.20 | 528.20 | 7.81% | 16,650,090 |
| Mar 10, 2026 | 485.00 | 491.70 | 473.85 | 489.95 | 489.95 | 2.78% | 867,711 |
| Mar 9, 2026 | 478.00 | 485.10 | 469.65 | 476.70 | 476.70 | -3.47% | 735,351 |
| Mar 6, 2026 | 491.00 | 501.00 | 487.80 | 493.85 | 493.85 | 0.51% | 523,478 |
| Mar 5, 2026 | 488.00 | 494.65 | 478.45 | 491.35 | 491.35 | 1.19% | 755,146 |
| Mar 4, 2026 | 499.05 | 499.50 | 480.00 | 485.55 | 485.55 | -3.41% | 804,348 |
| Mar 2, 2026 | 460.00 | 505.95 | 460.00 | 502.70 | 502.70 | -2.46% | 1,209,727 |
| Feb 27, 2026 | 528.00 | 528.00 | 513.30 | 515.40 | 515.40 | -2.16% | 703,662 |
| Feb 26, 2026 | 530.10 | 542.00 | 525.05 | 526.80 | 526.80 | -0.19% | 629,640 |
| Feb 25, 2026 | 540.00 | 546.00 | 518.50 | 527.80 | 527.80 | -1.81% | 1,146,596 |
| Feb 24, 2026 | 557.00 | 558.65 | 536.00 | 537.55 | 537.55 | -3.44% | 718,685 |
| Feb 23, 2026 | 565.00 | 567.00 | 552.35 | 556.70 | 556.70 | -0.59% | 495,791 |
| Feb 20, 2026 | 561.00 | 568.15 | 558.00 | 560.00 | 560.00 | -0.13% | 514,784 |
| Feb 19, 2026 | 577.00 | 579.00 | 559.00 | 560.75 | 560.75 | -2.61% | 652,962 |
| Feb 18, 2026 | 579.50 | 583.30 | 574.00 | 575.80 | 575.80 | 0.20% | 736,178 |
| Feb 17, 2026 | 569.90 | 580.05 | 565.10 | 574.65 | 574.65 | 1.76% | 1,388,329 |
| Feb 16, 2026 | 557.85 | 590.00 | 552.10 | 564.70 | 564.70 | -11.78% | 4,712,944 |
| Feb 13, 2026 | 650.00 | 664.25 | 636.95 | 640.10 | 640.10 | -2.34% | 944,093 |
| Feb 12, 2026 | 636.30 | 678.00 | 625.80 | 655.45 | 655.45 | 3.01% | 2,326,491 |
| Feb 11, 2026 | 659.00 | 659.05 | 634.55 | 636.30 | 636.30 | -3.14% | 615,886 |
| Feb 10, 2026 | 657.00 | 668.00 | 653.25 | 656.95 | 656.95 | 0.86% | 678,767 |
| Feb 9, 2026 | 626.00 | 654.90 | 622.60 | 651.35 | 651.35 | 4.67% | 807,216 |