Shakti Pumps (India) Limited SHAKTIPUMP
NSE · India · Producer Manufacturing
INR 452.70-8.65 (-1.87%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 454.10 | -1.57% | INR 461.00 | INR 463.05 | INR 447.40 | 358.43K |
| 2026-09-30 | INR 461.35 | +0.73% | INR 459.95 | INR 471.00 | INR 458.60 | 477.18K |
| 2026-09-29 | INR 458.00 | -1.54% | INR 463.00 | INR 463.40 | INR 455.80 | 263.50K |
| 2026-09-28 | INR 465.15 | -0.37% | INR 463.75 | INR 473.80 | INR 459.00 |
| 399.43K |
| 2026-09-25 | INR 466.90 | -1.11% | INR 471.50 | INR 471.50 | INR 463.00 | 205.67K |
| 2026-09-24 | INR 472.15 | -0.98% | INR 471.90 | INR 475.05 | INR 463.65 | 302.42K |
| 2026-09-23 | INR 476.80 | +1.64% | INR 470.00 | INR 479.75 | INR 470.00 | 331.66K |
| 2026-09-22 | INR 469.10 | -0.39% | INR 471.00 | INR 482.25 | INR 467.50 | 446.91K |
| 2026-09-21 | INR 470.95 | +2.17% | INR 462.25 | INR 474.70 | INR 460.00 | 474.29K |
| 2026-09-18 | INR 460.95 | -0.68% | INR 465.70 | INR 470.65 | INR 458.75 | 460.44K |
| 2026-09-17 | INR 464.10 | +0.04% | INR 466.80 | INR 468.95 | INR 458.50 | 505.05K |
| 2026-09-16 | INR 463.90 | -2.17% | INR 472.15 | INR 474.20 | INR 455.00 | 711.93K |
| 2026-09-15 | INR 474.20 | -3.97% | INR 492.90 | INR 493.75 | INR 473.15 | 609.36K |
| 2026-09-14 | INR 493.80 | 0.00% | INR 493.80 | INR 493.80 | INR 493.80 | 0 |
| 2026-09-11 | INR 493.80 | -1.87% | INR 503.00 | INR 503.00 | INR 484.55 | 1.01M |
| 2026-09-10 | INR 503.20 | +7.57% | INR 506.90 | INR 524.45 | INR 493.05 | 13.94M |
| 2026-09-09 | INR 467.80 | -1.10% | INR 472.00 | INR 477.40 | INR 466.05 | 389.50K |
| 2026-09-08 | INR 473.00 | +1.30% | INR 467.00 | INR 477.45 | INR 466.95 | 379.87K |
| 2026-09-07 | INR 466.95 | -1.28% | INR 471.20 | INR 475.00 | INR 465.00 | 332.02K |
| 2026-09-04 | INR 473.00 | +0.17% | INR 475.00 | INR 482.80 | INR 470.80 | 419.67K |
| 2026-09-03 | INR 472.20 | -0.03% | INR 473.45 | INR 478.80 | INR 470.10 | 291.21K |
| 2026-09-02 | INR 472.35 | -1.17% | INR 475.30 | INR 477.95 | INR 470.25 | 254.96K |
| 2026-09-01 | INR 477.95 | -1.74% | INR 486.40 | INR 487.10 | INR 476.00 | 282.81K |
| 2026-08-31 | INR 486.40 | -1.45% | INR 492.10 | INR 493.45 | INR 485.05 | 222.43K |
| 2026-08-28 | INR 493.55 | -0.77% | INR 498.90 | INR 499.00 | INR 490.30 | 279.59K |
| 2026-08-27 | INR 497.40 | +1.44% | INR 490.40 | INR 503.00 | INR 486.85 | 361.17K |
| 2026-08-26 | INR 490.35 | -0.33% | INR 495.00 | INR 497.05 | INR 490.00 | 189.48K |
| 2026-08-25 | INR 491.95 | -0.39% | INR 494.90 | INR 495.65 | INR 490.00 | 233.56K |
| 2026-08-24 | INR 493.90 | -1.92% | INR 503.55 | INR 506.80 | INR 491.80 | 455.93K |
| 2026-08-21 | INR 503.55 | -0.52% | INR 506.00 | INR 515.50 | INR 502.00 | 245.17K |
| 2026-08-20 | INR 506.20 | +2.80% | INR 494.20 | INR 512.10 | INR 492.70 | 762.55K |
| 2026-08-19 | INR 492.40 | -1.19% | INR 498.50 | INR 498.60 | INR 491.30 | 259.08K |
| 2026-08-18 | INR 498.35 | -0.96% | INR 502.00 | INR 504.15 | INR 497.00 | 214.34K |
| 2026-08-17 | INR 503.20 | +0.58% | INR 500.30 | INR 505.55 | INR 494.50 | 367.41K |
| 2026-08-14 | INR 500.30 | -1.14% | INR 506.10 | INR 511.20 | INR 497.50 | 424.78K |
| 2026-08-13 | INR 506.05 | -0.82% | INR 508.25 | INR 511.00 | INR 505.25 | 214.86K |
| 2026-08-12 | INR 510.25 | -0.07% | INR 510.00 | INR 514.00 | INR 508.00 | 302.64K |
| 2026-08-11 | INR 510.60 | +0.04% | INR 509.90 | INR 514.90 | INR 508.00 | 216.21K |
| 2026-08-10 | INR 510.40 | -1.14% | INR 515.00 | INR 515.70 | INR 510.00 | 273.33K |
| 2026-08-07 | INR 516.30 | -0.28% | INR 518.00 | INR 522.60 | INR 516.00 | 212.99K |
| 2026-08-06 | INR 517.75 | -0.18% | INR 519.80 | INR 520.15 | INR 517.00 | 231.72K |
| 2026-08-05 | INR 518.70 | -0.13% | INR 522.00 | INR 524.50 | INR 517.50 | 281.65K |
| 2026-08-04 | INR 519.40 | +0.12% | INR 519.95 | INR 521.00 | INR 517.15 | 292.81K |
| 2026-08-03 | INR 518.80 | -0.31% | INR 525.50 | INR 526.95 | INR 517.05 | 540.77K |
| 2026-07-31 | INR 520.40 | -0.60% | INR 526.00 | INR 526.00 | INR 519.00 | 313.05K |
| 2026-07-30 | INR 523.55 | -0.04% | INR 523.00 | INR 527.50 | INR 517.10 | 458.74K |
| 2026-07-29 | INR 523.75 | +0.94% | INR 520.90 | INR 528.85 | INR 520.70 | 374.56K |
| 2026-07-28 | INR 518.85 | -2.01% | INR 530.50 | INR 534.80 | INR 513.00 | 663.49K |
| 2026-07-27 | INR 529.50 | -4.25% | INR 533.00 | INR 538.95 | INR 524.10 | 1.08M |
| 2026-07-24 | INR 553.00 | +1.79% | INR 543.55 | INR 557.90 | INR 534.05 | 624.04K |
| 2026-07-23 | INR 543.25 | +1.07% | INR 543.00 | INR 558.80 | INR 537.20 | 689.02K |
| 2026-07-22 | INR 537.50 | -0.99% | INR 545.00 | INR 545.00 | INR 532.50 | 366.33K |
| 2026-07-21 | INR 542.90 | -0.32% | INR 545.95 | INR 546.45 | INR 540.40 | 213.99K |
| 2026-07-20 | INR 544.65 | -0.37% | INR 546.65 | INR 546.85 | INR 541.00 | 283.64K |
| 2026-07-17 | INR 546.65 | -0.65% | INR 549.50 | INR 552.90 | INR 540.60 | 440.84K |
| 2026-07-16 | INR 550.25 | -1.12% | INR 558.95 | INR 559.90 | INR 548.20 | 363.90K |
| 2026-07-15 | INR 556.50 | +0.17% | INR 556.35 | INR 564.00 | INR 554.95 | 372.74K |
| 2026-07-14 | INR 555.55 | -3.07% | INR 570.00 | INR 571.10 | INR 550.00 | 701.06K |
| 2026-07-13 | INR 573.15 | -1.05% | INR 571.90 | INR 578.95 | INR 568.45 | 488.19K |
| 2026-07-10 | INR 579.25 | +1.10% | INR 575.80 | INR 582.40 | INR 572.15 | 785.73K |
| 2026-07-09 | INR 572.95 | +1.11% | INR 570.00 | INR 579.00 | INR 566.00 | 584.10K |
| 2026-07-08 | INR 566.65 | -4.92% | INR 588.05 | INR 588.05 | INR 563.10 | 1.15M |
| 2026-07-07 | INR 596.00 | -0.59% | INR 607.55 | INR 613.60 | INR 590.15 | 2.39M |
| 2026-07-06 | INR 599.55 | +4.43% | INR 607.95 | INR 621.90 | INR 588.10 | 17.96M |
| 2026-07-03 | INR 574.10 | -0.06% | INR 578.00 | INR 578.80 | INR 568.95 | 678.06K |
| 2026-07-02 | INR 574.45 | +0.83% | INR 570.75 | INR 584.10 | INR 567.75 | 728.74K |
| 2026-07-01 | INR 569.70 | -2.37% | INR 585.00 | INR 594.80 | INR 566.20 | 1.07M |
| 2026-06-30 | INR 583.55 | -1.04% | INR 592.50 | INR 594.00 | INR 580.60 | 587.44K |
| 2026-06-29 | INR 589.70 | +1.51% | INR 582.00 | INR 594.80 | INR 565.85 | 1.76M |
| 2026-06-26 | INR 580.90 | 0.00% | INR 580.90 | INR 580.90 | INR 580.90 | 0 |
| 2026-06-25 | INR 580.90 | -1.73% | INR 596.40 | INR 602.05 | INR 575.05 | 1.65M |
| 2026-06-24 | INR 591.10 | +4.17% | INR 571.65 | INR 595.90 | INR 565.50 | 5.26M |
| 2026-06-23 | INR 567.45 | +2.47% | INR 559.00 | INR 581.45 | INR 553.45 | 3.67M |
| 2026-06-22 | INR 553.75 | +0.49% | INR 553.00 | INR 568.70 | INR 552.00 | 1.13M |
| 2026-06-19 | INR 551.05 | +1.47% | INR 540.00 | INR 557.00 | INR 538.00 | 751.66K |
| 2026-06-18 | INR 543.05 | -0.59% | INR 550.00 | INR 563.00 | INR 541.00 | 706.48K |
| 2026-06-17 | INR 546.30 | -0.38% | INR 554.70 | INR 557.60 | INR 545.10 | 436.46K |
| 2026-06-16 | INR 548.40 | +0.38% | INR 549.70 | INR 553.95 | INR 544.50 | 483.28K |
| 2026-06-15 | INR 546.30 | +1.70% | INR 547.85 | INR 559.60 | INR 545.00 | 1.16M |
| 2026-06-12 | INR 537.15 | +5.94% | INR 515.00 | INR 542.35 | INR 512.10 | 971.96K |
| 2026-06-11 | INR 507.05 | -1.76% | INR 512.75 | INR 512.75 | INR 504.00 | 335.96K |
| 2026-06-10 | INR 516.15 | -1.64% | INR 525.75 | INR 528.65 | INR 512.10 | 348.70K |
| 2026-06-09 | INR 524.75 | +1.35% | INR 522.00 | INR 527.15 | INR 518.90 | 353.87K |
| 2026-06-08 | INR 517.75 | -4.21% | INR 526.80 | INR 531.45 | INR 515.00 | 775.25K |
| 2026-06-05 | INR 540.50 | +1.56% | INR 537.90 | INR 552.00 | INR 534.10 | 1.26M |
| 2026-06-04 | INR 532.20 | +4.27% | INR 510.25 | INR 548.90 | INR 509.10 | 2.23M |
| 2026-06-03 | INR 510.40 | -0.85% | INR 515.85 | INR 517.15 | INR 505.50 | 358.13K |
| 2026-06-02 | INR 514.75 | +0.30% | INR 509.00 | INR 517.30 | INR 503.80 | 527.16K |
| 2026-06-01 | INR 513.20 | -2.20% | INR 528.60 | INR 529.70 | INR 510.15 | 613.43K |
| 2026-05-29 | INR 524.75 | +2.93% | INR 510.00 | INR 535.30 | INR 508.80 | 1.36M |