Shakti Pumps (India) Limited - SHAKTIPUMP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	840	878.4	878.4	889.8	840	565,799
May 08, 2025	889.8	871.9	871.9	914.4	864.05	602,574
May 07, 2025	828	890.05	890.05	900	822.15	527,370
May 06, 2025	905	857.95	857.95	918.8	843.45	619,603
May 05, 2025	853.8	887.85	887.85	887.85	837.05	535,110
May 02, 2025	847	845.6	845.6	872	820.1	447,854
April 30, 2025	884.65	840.75	840.75	884.65	838	356,467
April 29, 2025	899.9	876.05	876.05	909.6	860.6	331,023
April 28, 2025	889.6	890.15	890.15	917.95	877	279,180
April 25, 2025	932.15	901.6	901.6	942.95	885.55	370,919
April 24, 2025	943.8	932.15	932.15	949	925	155,224
April 23, 2025	970	942.55	942.55	970	936.5	195,996
April 22, 2025	970.25	963.45	963.45	984	960	239,475
April 21, 2025	948	975.1	975.1	990	930	281,426
April 17, 2025	945.1	949.65	949.65	960	924.1	156,184
April 16, 2025	964	949.9	949.9	969	931.2	152,590
April 15, 2025	981	962.4	962.4	981	951	213,942
April 11, 2025	927.9	935.7	935.7	936.5	901	245,918
April 09, 2025	900	891.95	891.95	900	875.2	127,118
April 08, 2025	905	903.05	903.05	940	870.25	232,594
April 07, 2025	899.75	899.75	899.75	899.75	899.75	97,098
April 04, 2025	984.75	947.1	947.1	984.75	946.6	276,025
April 03, 2025	940	996.4	996.4	1,011	940	252,341
April 02, 2025	956.45	969	969	975.95	940	107,834
April 01, 2025	956.1	956.45	956.45	980.6	940	201,501
March 28, 2025	984.8	980.6	980.6	1,030	965.25	413,173
March 27, 2025	925.1	981.65	981.65	981.65	917	411,059
March 26, 2025	941.2	934.95	934.95	984	924.95	235,654
March 25, 2025	1,011.95	963.2	963.2	1,018.45	956.1	392,793
March 24, 2025	1,029.8	1,006.4	1,006.4	1,034	981.5	267,883
March 21, 2025	983.9	1,017.2	1,017.2	1,029.8	970	2.12M
March 20, 2025	1,016.5	980.8	980.8	1,016.5	960	517,355
March 19, 2025	979	1,002.45	1,002.45	1,004.2	965	559,227
March 18, 2025	925	956.4	956.4	956.4	916.2	233,827
March 17, 2025	920.4	903.8	903.8	920.4	900	35,889
March 13, 2025	928.1	909.2	909.2	928.1	885	208,758
March 12, 2025	900	902.75	902.75	928	887.4	223,245
March 11, 2025	867.1	888.3	888.3	912.7	867.1	261,473
March 10, 2025	919.1	912.7	912.7	964.25	881.8	640,525
March 07, 2025	900	918.35	918.35	918.35	881	302,767
March 06, 2025	874.65	874.65	874.65	874.65	874.65	343,619
March 05, 2025	770.05	793.35	793.35	818.7	755.25	790,565
March 04, 2025	770.05	793.35	793.35	818.7	755.25	791,185
March 03, 2025	818.25	785.1	785.1	834.85	767.6	582,702
February 28, 2025	805	808	808	834.9	795.55	707,149
February 27, 2025	880.2	836.2	836.2	888	836.2	517,908
February 25, 2025	896.85	880.2	880.2	909	875	282,902
February 24, 2025	888	889.05	889.05	898.8	868.05	473,136
February 21, 2025	909	913.7	913.7	939.35	877.2	565,911
February 20, 2025	853	894.65	894.65	894.65	852.1	269,629
February 19, 2025	792	852.05	852.05	852.05	792	314,192
February 18, 2025	814	811.5	811.5	838.4	801.1	169,003
February 17, 2025	835.2	828.8	828.8	844.8	803.1	293,704
February 14, 2025	900	845.1	845.1	900	843.05	315,667
February 13, 2025	860	887.4	887.4	901.75	850	307,820
February 12, 2025	830.9	858.85	858.85	896	825.75	437,659
February 11, 2025	910.2	869.2	869.2	914.5	869.2	288,785
February 10, 2025	911	914.95	914.95	934	889.6	189,466
February 07, 2025	970	936	936	974.95	916	213,204
February 06, 2025	990	963.65	963.65	1,008.7	945	385,915

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