Shakti Pumps (India) Limited (SHAKTIPUMP.NS) NSE

Currency In INR

SHAKTIPUMP.NS Historical Return

If you invested ₹1000 in Shakti Pumps (India) Limited (SHAKTIPUMP.NS) 10 years ago, it would be worth ₹25,253.26 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,929.52, while ₹1000 invested 1 year ago would be worth ₹595.05. This corresponds to total returns of 2,425.33%, 392.95%, -40.49%, respectively, with annualized returns of 38.09%, 37.58%, -40.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHAKTIPUMP.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	506	503.55	503.55	515.5	502	245,165
August 20, 2026	494.2	506.2	506.2	512.1	492.7	762,551
August 19, 2026	498.5	492.4	492.4	498.6	491.3	259,077
August 18, 2026	502	498.35	498.35	504.15	497	214,342
August 17, 2026	500.3	503.2	503.2	505.55	494.5	367,406
August 14, 2026	506.1	500.3	500.3	511.2	497.5	424,782
August 13, 2026	508.25	506.05	506.05	511	505.25	215,600
August 12, 2026	510	510.25	510.25	514	508	302,641
August 11, 2026	509.9	510.6	510.6	514.9	508	216,206
August 10, 2026	515	510.4	510.4	515.7	510	273,329
August 07, 2026	518	516.3	516.3	522.6	516	212,989
August 06, 2026	519.8	517.75	517.75	520.15	517	231,720
August 05, 2026	522	518.7	518.7	524.5	517.5	281,651
August 04, 2026	519.95	519.4	519.4	521	517.15	292,812
August 03, 2026	525.5	518.8	518.8	526.95	517.05	540,773
July 31, 2026	526	520.4	520.4	526	519	313,046
July 30, 2026	523	523.55	523.55	527.5	517.1	458,735
July 29, 2026	520.9	523.75	523.75	528.85	520.7	374,563
July 28, 2026	530.5	518.85	518.85	534.8	513	663,486
July 27, 2026	533	529.5	529.5	538.95	524.1	1.08M
July 23, 2026	543	543.25	543.25	558.8	537.2	689,022
July 22, 2026	545	537.5	537.5	545	532.5	366,368
July 21, 2026	545.95	542.9	542.9	546.45	540.4	213,992
July 20, 2026	546.65	544.65	544.65	546.85	541	283,642
July 17, 2026	549.5	546.65	546.65	552.9	540.6	440,843
July 16, 2026	558.95	550.25	550.25	559.9	548.2	363,903
July 15, 2026	556.35	556.5	556.5	564	554.95	372,736
July 14, 2026	570	555.55	555.55	571.1	550	701,057
July 13, 2026	571.9	573.15	573.15	578.95	568.45	488,190
July 10, 2026	575.8	579.25	579.25	582.4	572.15	785,729
July 09, 2026	570	572.95	572.95	579	566	584,100
July 08, 2026	588.05	566.65	566.65	588.05	563.1	1.15M
July 07, 2026	607.55	596	596	613.6	590.15	2.39M
July 06, 2026	607.95	599.55	599.55	621.9	588.1	17.96M
July 03, 2026	578	574.1	574.1	578.8	568.95	678,061
July 02, 2026	570.75	574.45	574.45	584.1	567.75	728,739
July 01, 2026	585	569.7	569.7	594.8	566.2	1.07M
June 30, 2026	592.5	583.55	583.55	594	580.6	587,441
June 29, 2026	582	589.7	589.7	594.8	565.85	1.76M
June 25, 2026	596.4	580.9	580.9	602.05	575.05	1.65M
June 24, 2026	571.65	591.1	591.1	595.9	565.5	5.26M
June 23, 2026	559	567.45	567.45	581.45	553.45	3.67M
June 22, 2026	553	553.75	553.75	568.7	552	1.13M
June 19, 2026	540	551.05	551.05	557	538	751,662
June 18, 2026	550	543.05	543.05	563	541	706,480
June 17, 2026	554.7	546.3	546.3	557.6	545.1	437,682
June 16, 2026	549.7	548.4	548.4	553.95	544.5	483,283
June 15, 2026	547.85	546.3	546.3	559.6	545	1.16M
June 12, 2026	515	537.15	537.15	542.35	512.1	971,964
June 11, 2026	512.75	507.05	507.05	512.75	504	335,962
June 10, 2026	525.75	516.15	516.15	528.65	512.1	348,703
June 09, 2026	522	524.75	524.75	527.15	518.9	353,866
June 08, 2026	526.8	517.75	517.75	531.45	515	775,251
June 05, 2026	537.9	540.5	540.5	552	534.1	1.26M
June 04, 2026	510.25	532.2	532.2	548.9	509.1	2.23M
June 03, 2026	515.85	510.4	510.4	517.15	505.5	358,125
June 02, 2026	509	514.75	514.75	517.3	503.8	527,155
June 01, 2026	528.6	513.2	513.2	529.7	510.15	613,431
May 29, 2026	510	524.75	524.75	535.3	508.8	1.36M
May 27, 2026	511	509.8	509.8	515.2	507.5	383,285