Shakti Pumps (India) Limited (BOM:531431)
India
· Delayed Price · Currency is INR 476.60
-17.45 (-3.53%)
At close: Mar 9, 2026
Shakti Pumps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 480.70 | 485.35 | 470.00 | 476.60 | 476.60 | -3.53% | 80,974 |
| Mar 6, 2026 | 495.45 | 501.25 | 488.25 | 494.05 | 494.05 | 0.63% | 41,729 |
| Mar 5, 2026 | 487.05 | 495.00 | 478.60 | 490.95 | 490.95 | 1.03% | 56,576 |
| Mar 4, 2026 | 499.95 | 499.95 | 480.70 | 485.95 | 485.95 | -3.36% | 58,987 |
| Mar 2, 2026 | 462.55 | 506.05 | 462.50 | 502.85 | 502.85 | -2.35% | 98,834 |
| Feb 27, 2026 | 527.05 | 527.05 | 513.10 | 514.95 | 514.95 | -2.29% | 40,101 |
| Feb 26, 2026 | 528.80 | 542.10 | 525.35 | 527.00 | 527.00 | -0.17% | 70,033 |
| Feb 25, 2026 | 540.00 | 545.00 | 518.70 | 527.90 | 527.90 | -1.94% | 73,255 |
| Feb 24, 2026 | 559.00 | 559.00 | 536.20 | 538.35 | 538.35 | -3.44% | 49,687 |
| Feb 23, 2026 | 565.00 | 566.90 | 552.65 | 557.55 | 557.55 | -0.46% | 33,226 |
| Feb 20, 2026 | 562.05 | 567.95 | 558.20 | 560.15 | 560.15 | -0.12% | 22,454 |
| Feb 19, 2026 | 577.95 | 577.95 | 559.10 | 560.85 | 560.85 | -2.71% | 39,885 |
| Feb 18, 2026 | 576.65 | 583.00 | 573.80 | 576.45 | 576.45 | 0.36% | 51,187 |
| Feb 17, 2026 | 573.15 | 580.30 | 566.00 | 574.40 | 574.40 | 1.74% | 96,190 |
| Feb 16, 2026 | 565.90 | 590.00 | 558.00 | 564.60 | 564.60 | -11.83% | 425,516 |
| Feb 13, 2026 | 656.60 | 664.00 | 637.90 | 640.35 | 640.35 | -2.49% | 64,745 |
| Feb 12, 2026 | 637.00 | 678.45 | 626.30 | 656.70 | 656.70 | 3.13% | 144,444 |
| Feb 11, 2026 | 656.65 | 659.00 | 635.00 | 636.75 | 636.75 | -3.03% | 31,097 |
| Feb 10, 2026 | 655.55 | 667.05 | 653.10 | 656.65 | 656.65 | 0.78% | 58,563 |
| Feb 9, 2026 | 626.00 | 653.55 | 621.65 | 651.55 | 651.55 | 4.68% | 52,843 |
| Feb 6, 2026 | 621.95 | 624.45 | 605.15 | 622.45 | 622.45 | -0.01% | 26,414 |
| Feb 5, 2026 | 640.85 | 640.90 | 619.65 | 622.50 | 622.50 | -2.15% | 28,464 |
| Feb 4, 2026 | 638.00 | 645.40 | 632.20 | 636.15 | 636.15 | -0.73% | 42,320 |
| Feb 3, 2026 | 631.40 | 642.95 | 618.30 | 640.80 | 640.80 | 6.40% | 65,017 |
| Feb 2, 2026 | 605.10 | 608.00 | 588.15 | 602.25 | 602.25 | -1.37% | 31,624 |
| Feb 1, 2026 | 623.15 | 646.65 | 600.45 | 610.60 | 610.60 | -1.67% | 87,905 |
| Jan 30, 2026 | 614.75 | 625.20 | 601.85 | 620.95 | 620.95 | 0.42% | 52,470 |
| Jan 29, 2026 | 640.90 | 645.00 | 615.00 | 618.35 | 618.35 | -2.37% | 44,182 |
| Jan 28, 2026 | 630.00 | 643.10 | 618.20 | 633.35 | 633.35 | 2.05% | 34,513 |
| Jan 27, 2026 | 638.70 | 638.70 | 614.45 | 620.65 | 620.65 | -2.85% | 72,872 |
| Jan 23, 2026 | 651.25 | 673.95 | 629.00 | 638.85 | 638.85 | -2.20% | 67,213 |
| Jan 22, 2026 | 654.65 | 659.10 | 647.15 | 653.20 | 653.20 | 1.12% | 36,189 |
| Jan 21, 2026 | 654.45 | 662.25 | 636.35 | 645.95 | 645.95 | -2.16% | 93,384 |
| Jan 20, 2026 | 685.30 | 686.85 | 655.55 | 660.20 | 660.20 | -4.16% | 182,964 |
| Jan 19, 2026 | 703.30 | 708.25 | 685.00 | 688.85 | 688.85 | -3.22% | 41,655 |
| Jan 16, 2026 | 702.55 | 723.00 | 702.55 | 711.80 | 711.80 | -0.01% | 61,869 |
| Jan 14, 2026 | 719.20 | 724.65 | 708.00 | 711.90 | 711.90 | -1.38% | 65,062 |
| Jan 13, 2026 | 724.90 | 731.00 | 712.80 | 721.85 | 721.85 | 0.08% | 182,855 |
| Jan 12, 2026 | 720.25 | 731.50 | 703.00 | 721.25 | 721.25 | 5.19% | 1,219,564 |
| Jan 9, 2026 | 709.80 | 709.80 | 681.70 | 685.65 | 685.65 | -3.49% | 77,106 |
| Jan 8, 2026 | 733.75 | 734.00 | 707.00 | 710.45 | 710.45 | -2.92% | 66,918 |
| Jan 7, 2026 | 724.15 | 755.00 | 723.75 | 731.85 | 731.85 | 1.02% | 73,778 |
| Jan 6, 2026 | 738.10 | 743.60 | 722.50 | 724.45 | 724.45 | -1.86% | 60,763 |
| Jan 5, 2026 | 744.00 | 758.00 | 734.00 | 738.15 | 738.15 | -0.61% | 55,834 |
| Jan 2, 2026 | 742.75 | 746.70 | 732.95 | 742.65 | 742.65 | 0.45% | 78,762 |
| Jan 1, 2026 | 728.45 | 747.70 | 722.10 | 739.30 | 739.30 | 2.01% | 180,386 |
| Dec 31, 2025 | 705.55 | 736.30 | 704.10 | 724.75 | 724.75 | 3.45% | 176,597 |
| Dec 30, 2025 | 712.00 | 712.00 | 696.70 | 700.60 | 700.60 | -1.78% | 79,510 |
| Dec 29, 2025 | 736.20 | 739.85 | 706.00 | 713.30 | 713.30 | -2.93% | 90,277 |
| Dec 26, 2025 | 746.80 | 749.00 | 729.65 | 734.80 | 734.80 | -1.00% | 132,118 |
| Dec 24, 2025 | 747.95 | 752.70 | 730.60 | 742.25 | 742.25 | 1.22% | 214,136 |
| Dec 23, 2025 | 724.00 | 768.05 | 710.15 | 733.30 | 733.30 | 2.72% | 550,251 |
| Dec 22, 2025 | 733.70 | 733.70 | 708.20 | 713.90 | 713.90 | -1.32% | 133,875 |
| Dec 19, 2025 | 738.00 | 743.40 | 715.00 | 723.45 | 723.45 | -0.24% | 350,056 |
| Dec 18, 2025 | 704.70 | 740.85 | 691.85 | 725.20 | 725.20 | 2.50% | 1,267,398 |
| Dec 17, 2025 | 774.00 | 774.00 | 694.00 | 707.50 | 707.50 | -9.26% | 1,196,780 |
| Dec 16, 2025 | 760.05 | 796.90 | 751.00 | 779.70 | 779.70 | 3.78% | 3,099,758 |
| Dec 15, 2025 | 646.95 | 773.95 | 632.70 | 751.30 | 751.30 | 15.64% | 3,395,483 |
| Dec 12, 2025 | 617.65 | 660.90 | 591.00 | 649.70 | 649.70 | 3.08% | 3,158,545 |
| Dec 11, 2025 | 551.30 | 646.45 | 549.90 | 630.30 | 630.30 | 14.40% | 2,228,946 |
| Dec 10, 2025 | 573.00 | 580.95 | 549.00 | 550.95 | 550.95 | -3.74% | 94,226 |
| Dec 9, 2025 | 574.00 | 582.40 | 556.05 | 572.35 | 572.35 | -0.43% | 133,170 |
| Dec 8, 2025 | 613.95 | 613.95 | 572.00 | 574.85 | 574.85 | -4.00% | 65,367 |
| Dec 5, 2025 | 620.00 | 624.50 | 585.00 | 598.80 | 598.80 | -3.24% | 165,147 |
| Dec 4, 2025 | 635.25 | 641.00 | 615.00 | 618.85 | 618.85 | -2.54% | 68,379 |
| Dec 3, 2025 | 646.30 | 648.85 | 629.35 | 634.95 | 634.95 | -2.14% | 130,923 |
| Dec 2, 2025 | 664.00 | 664.00 | 639.60 | 648.85 | 648.85 | -1.81% | 93,680 |
| Dec 1, 2025 | 682.15 | 693.00 | 658.40 | 660.80 | 660.80 | -2.91% | 36,815 |
| Nov 28, 2025 | 674.20 | 688.35 | 674.15 | 680.60 | 680.60 | 0.29% | 39,048 |
| Nov 27, 2025 | 695.55 | 695.55 | 677.00 | 678.65 | 678.65 | -1.71% | 49,975 |
| Nov 26, 2025 | 696.75 | 696.75 | 684.80 | 690.45 | 690.45 | 1.06% | 17,156 |
| Nov 25, 2025 | 672.10 | 691.10 | 670.55 | 683.20 | 683.20 | 1.66% | 45,176 |
| Nov 24, 2025 | 687.35 | 689.00 | 670.05 | 672.05 | 672.05 | -2.54% | 67,747 |
| Nov 21, 2025 | 695.75 | 699.05 | 687.00 | 689.60 | 689.60 | -1.51% | 18,400 |
| Nov 20, 2025 | 705.00 | 708.90 | 697.00 | 700.20 | 700.20 | -0.21% | 17,192 |
| Nov 19, 2025 | 702.00 | 707.95 | 689.00 | 701.70 | 701.70 | -1.38% | 48,665 |
| Nov 18, 2025 | 725.15 | 731.30 | 710.00 | 711.55 | 711.55 | -2.12% | 41,704 |
| Nov 17, 2025 | 726.60 | 746.65 | 725.00 | 726.95 | 726.95 | -0.34% | 55,444 |
| Nov 14, 2025 | 728.95 | 739.85 | 727.70 | 729.45 | 729.45 | -0.39% | 19,869 |
| Nov 13, 2025 | 748.00 | 751.40 | 730.00 | 732.30 | 732.30 | -2.17% | 22,398 |
| Nov 12, 2025 | 745.00 | 753.40 | 744.10 | 748.55 | 748.55 | 0.36% | 18,826 |
| Nov 11, 2025 | 730.15 | 748.35 | 722.15 | 745.90 | 745.90 | 1.58% | 90,611 |
| Nov 10, 2025 | 738.00 | 761.60 | 720.00 | 734.30 | 734.30 | -7.98% | 145,519 |
| Nov 7, 2025 | 796.75 | 808.75 | 783.00 | 797.95 | 797.95 | 0.18% | 54,146 |
| Nov 6, 2025 | 811.80 | 811.80 | 790.00 | 796.50 | 796.50 | -1.52% | 59,325 |
| Nov 4, 2025 | 810.65 | 811.25 | 805.00 | 808.80 | 808.80 | -0.41% | 33,353 |
| Nov 3, 2025 | 820.20 | 823.80 | 807.00 | 812.10 | 812.10 | -0.95% | 39,649 |
| Oct 31, 2025 | 809.65 | 822.10 | 809.65 | 819.85 | 819.85 | 1.25% | 20,055 |
| Oct 30, 2025 | 815.85 | 815.85 | 808.25 | 809.75 | 809.75 | 0.10% | 13,171 |
| Oct 29, 2025 | 810.15 | 812.00 | 804.50 | 808.95 | 808.95 | -0.04% | 41,001 |
| Oct 28, 2025 | 811.75 | 814.00 | 806.50 | 809.25 | 809.25 | -0.65% | 30,448 |
| Oct 27, 2025 | 821.15 | 821.15 | 811.00 | 814.55 | 814.55 | -0.59% | 10,053 |
| Oct 24, 2025 | 815.95 | 829.00 | 811.40 | 819.35 | 819.35 | 0.90% | 14,794 |
| Oct 23, 2025 | 834.25 | 834.25 | 810.10 | 812.05 | 812.05 | -1.26% | 18,910 |
| Oct 21, 2025 | 834.85 | 834.85 | 817.50 | 822.45 | 822.45 | 0.62% | 11,054 |
| Oct 20, 2025 | 811.35 | 821.40 | 802.35 | 817.40 | 817.40 | 1.77% | 28,378 |
| Oct 17, 2025 | 805.05 | 809.70 | 800.75 | 803.20 | 803.20 | -0.26% | 12,024 |
| Oct 16, 2025 | 803.90 | 810.55 | 803.50 | 805.30 | 805.30 | 0.19% | 41,136 |
| Oct 15, 2025 | 806.40 | 811.25 | 802.40 | 803.75 | 803.75 | -0.22% | 40,527 |
| Oct 14, 2025 | 807.70 | 818.15 | 801.05 | 805.50 | 805.50 | -0.59% | 54,579 |