tiprankstipranks
Trending News
More News >
Shakti Pumps (India) Limited (IN:SHAKTIPUMP)
:SHAKTIPUMP
India Market
Advertisement

Shakti Pumps (India) Limited (SHAKTIPUMP) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 26, 2025
829.85
832.70
810.00
813.25
813.25
-2.20%
33,919
0.36
Aug 25, 2025
849.25
854.00
829.45
831.55
831.55
-1.84%
21,697
0.23
Aug 22, 2025
852.55
860.00
845.40
847.10
847.10
-0.67%
31,621
0.31
Aug 21, 2025
866.45
868.45
850.05
852.85
852.85
-1.56%
22,412
0.22
Aug 20, 2025
882.00
890.85
864.00
866.40
866.40
-1.17%
27,324
0.27
Aug 19, 2025
868.95
889.95
861.05
876.65
876.65
+1.02%
55,024
0.54
Aug 18, 2025
875.05
876.00
863.15
867.80
867.80
+0.36%
19,360
0.19
Aug 14, 2025
873.05
874.95
860.45
864.70
864.70
-0.84%
47,453
0.46
Aug 13, 2025
880.15
897.00
855.05
872.00
872.00
+4.36%
111,431
1.06
Aug 12, 2025
834.60
851.65
832.70
835.55
835.55
+0.14%
35,482
0.33
Aug 11, 2025
828.10
839.00
815.15
834.35
834.35
+0.32%
95,291
0.88
Aug 08, 2025
861.80
863.75
824.60
831.70
831.70
-4.68%
167,488
1.57
Aug 07, 2025
780.00
905.25
775.40
872.50
872.50
+10.79%
470,929
4.49
Aug 06, 2025
820.15
824.40
785.00
787.50
787.50
-3.98%
110,672
1.06
Aug 05, 2025
822.85
835.40
815.00
820.15
820.15
-0.73%
106,761
1.03
Aug 04, 2025
855.90
865.60
822.00
826.20
826.20
-7.53%
399,996
4.04
Aug 01, 2025
892.15
915.15
887.50
893.50
893.50
+0.16%
89,659
0.91
Jul 31, 2025
894.95
904.00
885.00
892.10
892.10
-1.62%
48,565
0.49
Jul 30, 2025
898.95
919.60
876.75
906.80
906.80
+1.84%
34,687
0.35
Jul 29, 2025
866.00
894.60
860.00
890.45
890.45
+1.68%
66,538
0.67
Jul 28, 2025
900.75
902.00
860.85
875.75
875.75
-3.00%
43,915
0.44
Jul 25, 2025
916.05
916.05
894.40
902.85
902.85
-1.53%
18,725
0.19
Jul 24, 2025
920.00
921.50
904.85
916.85
916.85
-0.03%
17,374
0.17
Jul 23, 2025
909.00
920.60
909.00
917.15
917.15
+0.11%
46,582
0.46
Jul 22, 2025
920.05
927.95
914.65
916.15
916.15
-0.54%
21,453
0.21
Jul 21, 2025
916.50
929.10
916.00
921.15
921.15
+0.17%
58,072
0.57
Jul 18, 2025
933.75
933.75
917.00
919.60
919.60
-1.09%
43,526
0.43
Jul 17, 2025
936.65
938.40
924.00
929.75
929.75
-0.71%
48,947
0.48
Jul 16, 2025
935.40
947.90
929.20
936.40
936.40
-0.19%
63,832
0.63
Jul 15, 2025
911.35
945.55
911.05
938.15
938.15
+2.94%
50,999
0.51
Jul 14, 2025
915.05
919.55
903.50
911.35
911.35
-1.01%
75,520
0.76
Jul 11, 2025
934.00
934.00
913.00
920.65
920.65
-0.80%
14,457
0.14
Jul 10, 2025
935.00
935.00
920.75
928.05
928.05
-0.25%
46,068
0.46
Jul 09, 2025
922.35
943.00
916.15
930.40
930.40
+1.56%
82,419
0.83
Jul 08, 2025
938.50
938.50
905.10
916.10
916.10
-1.19%
54,351
0.55
Jul 07, 2025
945.75
945.75
925.10
927.10
927.10
-1.01%
23,296
0.24
Jul 04, 2025
949.95
949.95
935.50
936.55
936.55
-0.68%
30,516
0.31
Jul 03, 2025
954.05
958.00
940.20
942.95
942.95
-0.12%
23,383
0.24
Jul 02, 2025
962.85
962.85
940.60
944.05
944.05
-1.14%
54,327
0.55
Jul 01, 2025
955.00
978.00
946.95
954.95
954.95
+1.14%
44,699
0.46
Jun 30, 2025
949.05
959.40
943.00
944.20
944.20
-0.51%
50,816
0.52
Jun 27, 2025
951.10
963.90
946.10
949.05
949.05
-0.17%
25,079
0.26
Jun 26, 2025
968.95
968.95
949.60
950.70
950.70
-0.82%
20,275
0.21
Jun 25, 2025
959.70
976.00
956.30
958.60
958.60
-0.05%
74,561
0.75
Jun 24, 2025
975.85
984.00
952.10
959.10
959.10
+0.24%
50,233
0.51
Jun 23, 2025
948.25
972.00
948.25
956.80
956.80
-1.16%
108,236
1.09
Jun 20, 2025
942.05
982.20
942.00
968.00
968.00
+1.49%
61,297
0.61
Jun 19, 2025
1,002.00
1,005.60
946.35
953.80
953.80
-5.00%
81,092
0.82
Jun 18, 2025
1,000.65
1,025.00
991.15
1,003.95
1,003.95
-0.51%
146,033
1.50
Jun 17, 2025
1,003.60
1,047.00
987.00
1,009.10
1,009.10
+1.23%
324,225
3.51
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis