Shakti Pumps (India) Limited (SHAKTIPUMP.NS) NSE
496.20
+9.35(+1.92%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
496.20
+9.35(+1.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 493 | 496.2 | 496.2 | 505.7 | 489.95 | 758,213 |
| March 24, 2026 | 485 | 486.85 | 486.85 | 492.95 | 471.6 | 1.04M |
| March 23, 2026 | 490 | 471.3 | 471.3 | 490 | 468 | 910,517 |
| March 19, 2026 | 496.5 | 492.45 | 492.45 | 503.15 | 491 | 609,003 |
| March 18, 2026 | 499 | 511.25 | 511.25 | 517 | 496 | 1.25M |
| March 17, 2026 | 499 | 495.45 | 495.45 | 504.6 | 490.4 | 788,509 |
| March 16, 2026 | 500.9 | 493.15 | 493.15 | 502.35 | 484.95 | 914,617 |
| March 13, 2026 | 522 | 500.9 | 500.9 | 522.95 | 498.1 | 1.24M |
| March 12, 2026 | 526.5 | 526.25 | 526.25 | 542.75 | 510.35 | 2.84M |
| March 11, 2026 | 533.85 | 528.2 | 528.2 | 583.3 | 521.1 | 16.65M |
| March 10, 2026 | 485 | 489.95 | 489.95 | 491.7 | 473.85 | 867,585 |
| March 09, 2026 | 478 | 476.7 | 476.7 | 485.1 | 469.65 | 735,312 |
| March 06, 2026 | 491 | 493.85 | 493.85 | 501 | 487.8 | 523,455 |
| March 05, 2026 | 488 | 491.35 | 491.35 | 494.65 | 478.45 | 755,146 |
| March 02, 2026 | 460 | 502.7 | 502.7 | 505.95 | 460 | 1.21M |
| February 27, 2026 | 528 | 515.4 | 515.4 | 528 | 513.3 | 703,662 |
| February 26, 2026 | 530.1 | 526.8 | 526.8 | 542 | 525.05 | 629,640 |
| February 25, 2026 | 540 | 527.8 | 527.8 | 546 | 518.5 | 1.15M |
| February 24, 2026 | 557 | 537.55 | 537.55 | 558.65 | 536 | 718,685 |
| February 23, 2026 | 565 | 556.7 | 556.7 | 567 | 552.35 | 495,791 |
| February 20, 2026 | 561 | 560 | 0 | 568.15 | 558 | 514,767 |
| February 19, 2026 | 577 | 560.75 | 0 | 579 | 559 | 652,962 |
| February 18, 2026 | 579.5 | 575.8 | 0 | 583.3 | 574 | 736,178 |
| February 17, 2026 | 569.9 | 574.65 | 0 | 580.05 | 565.1 | 1.39M |
| February 16, 2026 | 557.85 | 564.7 | 0 | 590 | 552.1 | 4.71M |
| February 13, 2026 | 650 | 640.1 | 0 | 664.25 | 636.95 | 944,093 |
| February 12, 2026 | 636.3 | 655.45 | 0 | 678 | 625.8 | 2.33M |
| February 11, 2026 | 659 | 636.3 | 0 | 659.05 | 634.55 | 615,886 |
| February 10, 2026 | 657 | 656.95 | 0 | 668 | 653.25 | 679,134 |
| February 09, 2026 | 626 | 651.35 | 0 | 654.9 | 622.6 | 807,216 |
| February 06, 2026 | 621 | 622.3 | 0 | 624.4 | 605.15 | 415,778 |
| February 05, 2026 | 640 | 621.5 | 0 | 640 | 618 | 321,901 |
| February 04, 2026 | 638.35 | 635.55 | 0 | 645.5 | 628.5 | 524,472 |
| February 03, 2026 | 641 | 640.85 | 0 | 643 | 618.3 | 818,746 |
| February 02, 2026 | 610.15 | 602.7 | 0 | 611.35 | 588.15 | 661,628 |
| February 01, 2026 | 623.25 | 610.15 | 0 | 647.3 | 600 | 934,406 |
| January 30, 2026 | 613.15 | 621.4 | 0 | 625.75 | 602 | 648,254 |
| January 29, 2026 | 643 | 617.3 | 0 | 645.7 | 615 | 654,987 |
| January 28, 2026 | 627 | 635.75 | 0 | 644 | 618.6 | 659,978 |
| January 27, 2026 | 637.9 | 619.85 | 0 | 637.9 | 614.2 | 878,836 |
| January 23, 2026 | 652 | 638.95 | 0 | 673.8 | 628.55 | 986,851 |
| January 22, 2026 | 658 | 653.35 | 0 | 659.85 | 647 | 662,762 |
| January 21, 2026 | 657.1 | 646.6 | 0 | 662.7 | 636.05 | 1.41M |
| January 20, 2026 | 688 | 660 | 0 | 688.4 | 655 | 1.62M |
| January 19, 2026 | 707.5 | 688.75 | 0 | 708.65 | 684.2 | 577,315 |
| January 16, 2026 | 710.8 | 711.65 | 0 | 723.4 | 707.3 | 743,193 |
| January 14, 2026 | 718.4 | 710.75 | 0 | 724.8 | 707.5 | 698,496 |
| January 13, 2026 | 725 | 720.9 | 0 | 731.85 | 712.35 | 1.89M |
| January 12, 2026 | 724.5 | 720.65 | 0 | 731.65 | 702.25 | 10.58M |
| January 09, 2026 | 709 | 685.15 | 0 | 709.85 | 681.35 | 867,702 |
| January 08, 2026 | 733 | 710.15 | 0 | 734.6 | 706 | 746,988 |
| January 07, 2026 | 724.6 | 731.8 | 0 | 755 | 724 | 1.05M |
| January 06, 2026 | 737 | 724.55 | 0 | 743 | 721 | 758,800 |
| January 05, 2026 | 745 | 737 | 0 | 758.85 | 733.9 | 988,381 |
| January 02, 2026 | 740.1 | 742.5 | 0 | 747 | 732.35 | 1.1M |
| January 01, 2026 | 726.3 | 739.3 | 0 | 747.55 | 721 | 2.19M |
| December 31, 2025 | 704.25 | 724.15 | 0 | 736.7 | 704.25 | 2.64M |
| December 30, 2025 | 712 | 699.85 | 0 | 712.9 | 696 | 948,841 |
| December 29, 2025 | 737 | 711.5 | 0 | 737 | 706.1 | 1.01M |
| December 26, 2025 | 745 | 735.05 | 0 | 749 | 730.05 | 1.17M |