Shakti Press Limited (BOM:526841)
India
· Delayed Price · Currency is INR 23.95
+0.85 (3.68%)
At close: Mar 9, 2026
Shakti Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.15 | 24.25 | 22.15 | 23.95 | 23.95 | 3.68% | 11,346 |
| Mar 6, 2026 | 23.67 | 24.75 | 23.10 | 23.10 | 23.10 | -2.41% | 10,308 |
| Mar 5, 2026 | 25.00 | 25.00 | 23.67 | 23.67 | 23.67 | -4.98% | 6,017 |
| Mar 4, 2026 | 27.04 | 27.04 | 24.79 | 24.91 | 24.91 | -4.52% | 7,948 |
| Mar 2, 2026 | 26.00 | 26.53 | 25.24 | 26.09 | 26.09 | -1.77% | 1,819 |
| Feb 27, 2026 | 26.60 | 29.33 | 26.56 | 26.56 | 26.56 | -4.97% | 5,460 |
| Feb 26, 2026 | 30.87 | 30.87 | 27.95 | 27.95 | 27.95 | -5.00% | 837 |
| Feb 25, 2026 | 30.90 | 30.90 | 29.41 | 29.42 | 29.42 | -4.79% | 1,010 |
| Feb 24, 2026 | 33.90 | 33.90 | 30.90 | 30.90 | 30.90 | -4.98% | 14,479 |
| Feb 23, 2026 | 34.29 | 34.31 | 31.05 | 32.52 | 32.52 | -0.49% | 2,702 |
| Feb 20, 2026 | 33.69 | 33.69 | 30.56 | 32.68 | 32.68 | 1.68% | 2,541 |
| Feb 19, 2026 | 32.45 | 32.45 | 32.00 | 32.14 | 32.14 | 3.68% | 1,015 |
| Feb 18, 2026 | 33.97 | 34.26 | 31.00 | 31.00 | 31.00 | -5.00% | 9,483 |
| Feb 17, 2026 | 32.22 | 32.79 | 31.45 | 32.63 | 32.63 | 4.48% | 1,662 |
| Feb 16, 2026 | 31.72 | 31.72 | 29.10 | 31.23 | 31.23 | 3.38% | 5,267 |
| Feb 13, 2026 | 30.24 | 30.26 | 27.38 | 30.21 | 30.21 | 4.82% | 6,675 |
| Feb 12, 2026 | 29.80 | 31.44 | 28.57 | 28.82 | 28.82 | -3.84% | 5,030 |
| Feb 11, 2026 | 29.02 | 30.47 | 29.02 | 29.97 | 29.97 | 3.27% | 7,300 |
| Feb 10, 2026 | 29.24 | 29.27 | 26.50 | 29.02 | 29.02 | 4.09% | 3,018 |
| Feb 9, 2026 | 28.09 | 28.09 | 25.60 | 27.88 | 27.88 | 4.15% | 2,808 |
| Feb 6, 2026 | 25.80 | 26.90 | 24.71 | 26.77 | 26.77 | 4.20% | 1,622 |
| Feb 5, 2026 | 24.47 | 25.69 | 24.19 | 25.69 | 25.69 | 4.99% | 1,252 |
| Feb 4, 2026 | 25.22 | 25.90 | 24.16 | 24.47 | 24.47 | -2.97% | 5,248 |
| Feb 3, 2026 | 25.25 | 26.25 | 23.75 | 25.22 | 25.22 | 0.88% | 6,521 |
| Feb 2, 2026 | 26.27 | 26.27 | 23.87 | 25.00 | 25.00 | -0.48% | 1,438 |
| Feb 1, 2026 | 26.55 | 26.55 | 24.73 | 25.12 | 25.12 | -3.50% | 2,354 |
| Jan 30, 2026 | 26.00 | 26.17 | 24.00 | 26.03 | 26.03 | 4.41% | 3,906 |
| Jan 29, 2026 | 22.84 | 24.93 | 22.84 | 24.93 | 24.93 | 4.97% | 7,829 |
| Jan 28, 2026 | 23.99 | 25.16 | 22.79 | 23.75 | 23.75 | -0.96% | 4,111 |
| Jan 27, 2026 | 25.61 | 26.33 | 23.91 | 23.98 | 23.98 | -4.50% | 3,946 |
| Jan 23, 2026 | 25.11 | 25.11 | 24.01 | 25.11 | 25.11 | 4.97% | 191 |
| Jan 22, 2026 | 25.14 | 25.14 | 23.90 | 23.92 | 23.92 | -0.13% | 1,243 |
| Jan 21, 2026 | 25.02 | 26.19 | 23.88 | 23.95 | 23.95 | -4.28% | 737 |
| Jan 20, 2026 | 26.82 | 26.82 | 25.01 | 25.02 | 25.02 | -4.83% | 1,979 |
| Jan 19, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -4.99% | 1,693 |
| Jan 16, 2026 | 29.50 | 29.50 | 27.60 | 27.67 | 27.67 | -3.15% | 10,132 |
| Jan 14, 2026 | 27.21 | 28.57 | 26.50 | 28.57 | 28.57 | 5.00% | 2,331 |
| Jan 13, 2026 | 26.50 | 27.21 | 26.05 | 27.21 | 27.21 | 4.98% | 4,195 |
| Jan 12, 2026 | 27.65 | 27.65 | 25.50 | 25.92 | 25.92 | -1.59% | 4,773 |
| Jan 9, 2026 | 26.34 | 29.10 | 26.34 | 26.34 | 26.34 | -4.98% | 9,079 |
| Jan 8, 2026 | 30.45 | 30.50 | 27.72 | 27.72 | 27.72 | -4.97% | 49,091 |
| Jan 7, 2026 | 30.00 | 30.70 | 29.17 | 29.17 | 29.17 | -4.98% | 56,151 |
| Jan 6, 2026 | 31.57 | 31.57 | 28.61 | 30.70 | 30.70 | 2.06% | 11,373 |
| Jan 5, 2026 | 30.08 | 30.08 | 28.52 | 30.08 | 30.08 | 4.99% | 6,127 |
| Jan 2, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 4.98% | 13,906 |
| Jan 1, 2026 | 25.60 | 27.65 | 25.41 | 27.29 | 27.29 | 3.37% | 223 |
| Dec 31, 2025 | 27.75 | 27.75 | 26.00 | 26.40 | 26.40 | -0.79% | 3,398 |
| Dec 30, 2025 | 26.01 | 27.00 | 26.01 | 26.61 | 26.61 | 2.31% | 671 |
| Dec 29, 2025 | 25.00 | 26.19 | 24.50 | 26.01 | 26.01 | 4.04% | 1,917 |
| Dec 26, 2025 | 25.31 | 26.03 | 24.00 | 25.00 | 25.00 | 0.77% | 1,676 |
| Dec 24, 2025 | 24.65 | 25.99 | 24.65 | 24.81 | 24.81 | -1.00% | 1,272 |
| Dec 23, 2025 | 25.91 | 25.91 | 24.35 | 25.06 | 25.06 | 1.54% | 3,066 |
| Dec 22, 2025 | 25.50 | 26.25 | 24.17 | 24.68 | 24.68 | -2.99% | 26,784 |
| Dec 19, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -4.97% | 2,493 |
| Dec 18, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -4.97% | 2,648 |
| Dec 17, 2025 | 29.10 | 29.10 | 28.17 | 28.17 | 28.17 | -4.99% | 584 |
| Dec 16, 2025 | 28.33 | 30.49 | 28.33 | 29.65 | 29.65 | -0.57% | 10,070 |
| Dec 15, 2025 | 31.38 | 31.38 | 29.82 | 29.82 | 29.82 | -4.97% | 13,917 |
| Dec 12, 2025 | 29.89 | 31.38 | 28.40 | 31.38 | 31.38 | 4.98% | 33,260 |
| Dec 11, 2025 | 30.30 | 30.30 | 27.42 | 29.89 | 29.89 | 3.57% | 25,516 |
| Dec 10, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 4.98% | 6,275 |
| Dec 9, 2025 | 27.22 | 28.45 | 27.22 | 27.49 | 27.49 | 0.99% | 23 |
| Dec 8, 2025 | 27.28 | 27.28 | 25.11 | 27.22 | 27.22 | 4.73% | 2,479 |
| Dec 5, 2025 | 27.99 | 28.00 | 25.52 | 25.99 | 25.99 | -2.59% | 2,135 |
| Dec 4, 2025 | 26.60 | 29.24 | 26.60 | 26.68 | 26.68 | -4.71% | 3,777 |
| Dec 1, 2025 | 28.00 | 28.05 | 28.00 | 28.00 | 28.00 | 4.67% | 602 |
| Nov 28, 2025 | 29.50 | 29.50 | 26.75 | 26.75 | 26.75 | -4.97% | 1,195 |
| Nov 27, 2025 | 29.62 | 30.10 | 28.15 | 28.15 | 28.15 | -4.96% | 306 |
| Nov 26, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 5.00% | 312 |
| Nov 25, 2025 | 28.34 | 29.75 | 28.00 | 28.21 | 28.21 | -0.46% | 100 |
| Nov 24, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.50% | 9 |
| Nov 21, 2025 | 29.07 | 30.25 | 28.20 | 28.20 | 28.20 | -4.92% | 539 |
| Nov 20, 2025 | 30.00 | 30.00 | 28.75 | 29.66 | 29.66 | 2.88% | 512 |
| Nov 19, 2025 | 28.89 | 30.00 | 28.75 | 28.83 | 28.83 | 0.28% | 859 |
| Nov 18, 2025 | 30.71 | 30.71 | 28.61 | 28.75 | 28.75 | -4.52% | 650 |
| Nov 17, 2025 | 32.35 | 32.35 | 29.45 | 30.11 | 30.11 | -2.87% | 737 |
| Nov 14, 2025 | 31.00 | 31.25 | 29.00 | 31.00 | 31.00 | 3.58% | 2,753 |
| Nov 13, 2025 | 29.90 | 30.35 | 28.97 | 29.93 | 29.93 | 3.31% | 2,250 |
| Nov 12, 2025 | 29.70 | 29.70 | 28.50 | 28.97 | 28.97 | -3.43% | 5,223 |
| Nov 11, 2025 | 29.00 | 30.45 | 29.00 | 30.00 | 30.00 | 3.45% | 6,909 |
| Nov 10, 2025 | 29.04 | 29.04 | 26.42 | 29.00 | 29.00 | 4.84% | 10,866 |
| Nov 6, 2025 | 27.66 | 27.66 | 26.35 | 27.66 | 27.66 | - | 701 |
| Nov 4, 2025 | 27.57 | 29.02 | 27.57 | 27.66 | 27.66 | -4.69% | 5,613 |
| Nov 3, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -4.98% | 100 |
| Oct 31, 2025 | 30.00 | 30.70 | 29.17 | 30.54 | 30.54 | -0.52% | 1,092 |
| Oct 30, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.98% | 200 |
| Oct 29, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -4.98% | 1 |
| Oct 27, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -2.92% | 10 |
| Oct 24, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.12% | 50 |
| Oct 21, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | 50 |
| Oct 20, 2025 | 32.30 | 33.99 | 32.30 | 33.99 | 33.99 | -0.03% | 5 |
| Oct 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 20 |
| Oct 16, 2025 | 32.47 | 34.00 | 32.47 | 34.00 | 34.00 | -0.50% | 4,835 |
| Oct 15, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -4.98% | 10 |
| Oct 14, 2025 | 35.48 | 36.83 | 33.34 | 35.96 | 35.96 | 2.48% | 9,636 |
| Oct 13, 2025 | 33.46 | 35.13 | 31.80 | 35.09 | 35.09 | 4.87% | 12,686 |
| Oct 10, 2025 | 33.43 | 33.46 | 33.43 | 33.46 | 33.46 | 4.99% | 2,303 |
| Oct 9, 2025 | 31.87 | 31.87 | 30.00 | 31.87 | 31.87 | 4.97% | 13,547 |
| Oct 8, 2025 | 30.25 | 30.36 | 27.48 | 30.36 | 30.36 | 4.98% | 5,808 |
| Oct 6, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 4.97% | 50 |