NSE - Delayed Quote
INR
Shakti Pumps (India) Limited (SHAKTIPUMP.NS)
360.65
+7.00
(+1.98%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
368.40
368.45
348.30
353.65
353.65
908,291
Oct 29, 2026
365.70
371.85
358.15
368.45
368.45
892,787
Oct 28, 2026
366.35
371.50
361.80
364.45
364.45
359,287
Oct 27, 2026
366.80
373.50
361.30
365.80
365.80
582,307
Oct 26, 2026
369.90
375.30
353.80
367.00
367.00
1,302,781
Oct 23, 2026
398.00
399.85
378.70
386.60
386.60
566,041
Oct 22, 2026
403.80
407.85
395.35
400.65
400.65
349,316
Oct 21, 2026
413.60
413.70
398.45
403.80
403.80
436,348
Oct 19, 2026
422.00
424.00
415.00
415.45
415.45
189,655
Oct 16, 2026
420.80
425.00
416.05
422.75
422.75
224,371
Oct 15, 2026
424.55
427.20
418.25
419.10
419.10
225,673
Oct 14, 2026
424.00
428.50
419.45
424.55
424.55
262,317
Oct 13, 2026
418.95
425.75
413.00
424.45
424.45
337,842
Oct 12, 2026
422.70
428.50
413.10
416.90
416.90
413,169
Oct 9, 2026
427.30
430.50
416.05
419.00
419.00
577,981
Oct 8, 2026
447.00
447.30
423.00
426.65
426.65
700,324
Oct 7, 2026
451.00
454.70
445.00
447.40
447.40
441,292
Oct 6, 2026
443.40
451.60
443.25
449.35
449.35
936,744
Oct 5, 2026
455.95
463.50
441.15
443.40
443.40
431,828
Oct 1, 2026
461.00
463.05
447.40
454.10
454.10
358,429
Sep 30, 2026
459.95
471.00
458.60
461.35
461.35
477,179
Sep 29, 2026
463.00
463.40
455.80
458.00
458.00
263,497
Sep 28, 2026
463.75
473.80
459.00
465.15
465.15
399,430
Sep 25, 2026
471.50
471.50
463.00
466.90
466.90
205,670
Sep 24, 2026
471.90
475.05
463.65
472.15
472.15
302,418
Sep 23, 2026
470.00
479.75
470.00
476.80
476.80
331,661
Sep 22, 2026
471.00
482.25
467.50
469.10
469.10
446,914
Sep 21, 2026
462.25
474.70
460.00
470.95
470.95
474,292
Sep 18, 2026
465.70
470.65
458.75
460.95
460.95
460,443
Sep 17, 2026
466.80
468.95
458.50
464.10
464.10
505,053
Sep 16, 2026
472.15
474.20
455.00
463.90
463.90
711,934
Sep 15, 2026
492.90
493.75
473.15
474.20
474.20
609,362
Sep 11, 2026
503.00
503.00
484.55
493.80
493.80
1,008,120
Sep 10, 2026
506.90
524.45
493.05
503.20
503.20
13,943,643
Sep 9, 2026
472.00
477.40
466.05
467.80
467.80
389,496
Sep 8, 2026
467.00
477.45
466.95
473.00
473.00
379,871
Sep 7, 2026
471.20
475.00
465.00
466.95
466.95
332,018
Sep 4, 2026
475.00
482.80
470.80
473.00
473.00
419,668
Sep 3, 2026
473.45
478.80
470.10
472.20
472.20
291,210
Sep 2, 2026
475.30
477.95
470.25
472.35
472.35
254,955
Sep 1, 2026
486.40
487.10
476.00
477.95
477.95
282,810
Aug 31, 2026
492.10
493.45
485.05
486.40
486.40
222,429
Aug 28, 2026
498.90
499.00
490.30
493.55
493.55
279,592
Aug 27, 2026
490.40
503.00
486.85
497.40
497.40
361,174
Aug 26, 2026
495.00
497.05
490.00
490.35
490.35
189,482
Aug 25, 2026
494.90
495.65
490.00
491.95
491.95
233,558
Aug 24, 2026
503.55
506.80
491.80
493.90
493.90
455,929
Aug 21, 2026
506.00
515.50
502.00
503.55
503.55
245,165
Aug 20, 2026
494.20
512.10
492.70
506.20
506.20
762,551
Aug 19, 2026
498.50
498.60
491.30
492.40
492.40
259,077
Aug 18, 2026
502.00
504.15
497.00
498.35
498.35
214,342
Aug 17, 2026
500.30
505.55
494.50
503.20
503.20
367,406
Aug 14, 2026
506.10
511.20
497.50
500.30
500.30
424,782
Aug 13, 2026
508.25
511.00
505.25
506.05
506.05
214,864
Aug 12, 2026
510.00
514.00
508.00
510.25
510.25
302,641
Aug 11, 2026
509.90
514.90
508.00
510.60
510.60
216,206
Aug 10, 2026
515.00
515.70
510.00
510.40
510.40
273,329
Aug 7, 2026
518.00
522.60
516.00
516.30
516.30
212,989
Aug 6, 2026
519.80
520.15
517.00
517.75
517.75
231,720
Aug 5, 2026
522.00
524.50
517.50
518.70
518.70
281,651
Aug 4, 2026
519.95
521.00
517.15
519.40
519.40
292,812
Aug 3, 2026
525.50
526.95
517.05
518.80
518.80
540,773
Jul 31, 2026
526.00
526.00
519.00
520.40
520.40
313,046
Jul 30, 2026
523.00
527.50
517.10
523.55
523.55
458,735
Jul 29, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
520.90
528.85
520.70
523.75
523.75
374,563
Jul 28, 2026
530.50
534.80
513.00
518.85
517.85
663,486
Jul 27, 2026
533.00
538.95
524.10
529.50
528.48
1,075,712
Jul 24, 2026
543.55
557.90
534.05
553.00
551.93
624,043
Jul 23, 2026
543.00
558.80
537.20
543.25
542.20
689,022
Jul 22, 2026
545.00
545.00
532.50
537.50
536.46
366,327
Jul 21, 2026
545.95
546.45
540.40
542.90
541.85
213,992
Jul 20, 2026
546.65
546.85
541.00
544.65
543.60
283,642
Jul 17, 2026
549.50
552.90
540.60
546.65
545.60
440,843
Jul 16, 2026
558.95
559.90
548.20
550.25
549.19
363,903
Jul 15, 2026
556.35
564.00
554.95
556.50
555.43
372,736
Jul 14, 2026
570.00
571.10
550.00
555.55
554.48
701,057
Jul 13, 2026
571.90
578.95
568.45
573.15
572.05
488,190
Jul 10, 2026
575.80
582.40
572.15
579.25
578.13
785,729
Jul 9, 2026
570.00
579.00
566.00
572.95
571.85
584,100
Jul 8, 2026
588.05
588.05
563.10
566.65
565.56
1,153,366
Jul 7, 2026
607.55
613.60
590.15
596.00
594.85
2,392,450
Jul 6, 2026
607.95
621.90
588.10
599.55
598.39
17,964,634
Jul 3, 2026
578.00
578.80
568.95
574.10
572.99
678,061
Jul 2, 2026
570.75
584.10
567.75
574.45
573.34
728,739
Jul 1, 2026
585.00
594.80
566.20
569.70
568.60
1,068,172
Jun 30, 2026
592.50
594.00
580.60
583.55
582.43
587,441
Jun 29, 2026
582.00
594.80
565.85
589.70
588.56
1,760,658
Jun 25, 2026
596.40
602.05
575.05
580.90
579.78
1,652,280
Jun 24, 2026
571.65
595.90
565.50
591.10
589.96
5,263,436
Jun 23, 2026
559.00
581.45
553.45
567.45
566.36
3,668,873
Jun 22, 2026
553.00
568.70
552.00
553.75
552.68
1,133,903
Jun 19, 2026
540.00
557.00
538.00
551.05
549.99
751,662
Jun 18, 2026
550.00
563.00
541.00
543.05
542.00
706,480
Jun 17, 2026
554.70
557.60
545.10
546.30
545.25
436,459
Jun 16, 2026
549.70
553.95
544.50
548.40
547.34
483,283
Jun 15, 2026
547.85
559.60
545.00
546.30
545.25
1,159,314
Jun 12, 2026
515.00
542.35
512.10
537.15
536.11
971,964
Jun 11, 2026
512.75
512.75
504.00
507.05
506.07
335,962
Jun 10, 2026
525.75
528.65
512.10
516.15
515.16
348,703
Jun 9, 2026
522.00
527.15
518.90
524.75
523.74
353,866
Jun 8, 2026
526.80
531.45
515.00
517.75
516.75
775,251
Jun 5, 2026
537.90
552.00
534.10
540.50
539.46
1,261,209
Jun 4, 2026
510.25
548.90
509.10
532.20
531.17
2,231,441
Jun 3, 2026
515.85
517.15
505.50
510.40
509.42
358,125
Jun 2, 2026
509.00
517.30
503.80
514.75
513.76
527,155
Jun 1, 2026
528.60
529.70
510.15
513.20
512.21
613,431
May 29, 2026
510.00
535.30
508.80
524.75
523.74
1,358,849
May 27, 2026
511.00
515.20
507.50
509.80
508.82
383,285
May 26, 2026
511.50
517.00
508.30
509.85
508.87
357,779
May 25, 2026
508.25
515.45
508.25
511.15
510.16
454,755
May 22, 2026
506.40
511.70
501.60
505.00
504.03
426,070
May 21, 2026
509.50
517.50
499.50
503.00
502.03
615,576
May 20, 2026
497.25
508.15
496.25
504.40
503.43
589,162
May 19, 2026
501.25
511.45
498.70
502.60
501.63
641,546
May 18, 2026
506.00
508.00
487.50
501.25
500.28
757,400
May 15, 2026
523.00
526.00
506.05
508.60
507.62
562,979
May 14, 2026
535.90
536.85
515.70
522.30
521.29
748,209
May 13, 2026
532.40
537.40
524.55
530.70
529.68
760,848
May 12, 2026
556.90
562.00
524.25
528.15
527.13
1,225,066
May 11, 2026
556.45
565.50
550.05
555.60
554.53
2,316,633
May 8, 2026
560.00
561.35
545.90
550.05
548.99
4,053,393
May 7, 2026
578.00
604.00
571.15
595.40
594.25
3,367,819
May 6, 2026
555.00
575.00
550.40
573.05
571.95
1,525,696
May 5, 2026
560.00
564.00
544.00
547.90
546.84
908,278
May 4, 2026
569.85
572.95
557.45
562.35
561.27
660,316
Apr 30, 2026
559.80
568.00
541.00
564.30
563.21
1,796,761
Apr 29, 2026
571.10
576.35
560.00
561.05
559.97
646,519
Apr 28, 2026
568.70
593.60
566.15
569.20
568.10
1,855,921
Apr 27, 2026
548.90
568.80
547.95
565.05
563.96
900,630
Apr 24, 2026
557.00
562.90
542.00
545.25
544.20
626,702
Apr 23, 2026
561.00
570.95
553.50
554.95
553.88
947,826
Apr 22, 2026
561.70
572.25
561.55
564.25
563.16
1,102,437
Apr 21, 2026
555.00
575.20
550.45
560.50
559.42
1,310,711
Apr 20, 2026
576.00
576.00
552.00
554.90
553.83
1,567,496
Apr 17, 2026
539.00
583.85
536.00
573.75
572.64
4,880,871
Apr 16, 2026
532.00
537.00
520.75
534.55
533.52
1,414,360
Apr 15, 2026
514.90
541.00
511.20
529.90
528.88
2,298,869
Apr 13, 2026
496.00
504.00
489.50
499.85
498.89
1,195,640
Apr 10, 2026
518.00
520.55
509.00
510.25
509.27
1,243,215
Apr 9, 2026
521.00
529.80
512.50
514.75
513.76
1,265,194
Apr 8, 2026
533.00
534.50
510.15
517.00
516.00
1,846,409
Apr 7, 2026
508.00
522.00
502.75
507.30
506.32
1,762,947
Apr 6, 2026
495.85
520.00
484.15
503.95
502.98
800,956
Apr 2, 2026
480.15
499.00
475.15
495.85
494.89
630,874
Apr 1, 2026
480.00
497.20
473.30
494.40
493.45
859,318
Mar 30, 2026
480.00
485.10
456.35
459.95
459.06
1,348,912
Mar 27, 2026
491.00
492.25
478.70
483.00
482.07
1,056,119
Mar 25, 2026
493.00
505.70
489.95
496.20
495.24
758,213
Mar 24, 2026
485.00
492.95
471.60
486.85
485.91
1,038,898
Mar 23, 2026
490.00
490.00
468.00
471.30
470.39
910,517
Mar 20, 2026
500.00
512.80
494.50
496.45
495.49
952,060
Mar 19, 2026
496.50
503.15
491.00
492.45
491.50
609,003
Mar 18, 2026
499.00
517.00
496.00
511.25
510.26
1,250,100
Mar 17, 2026
499.00
504.60
490.40
495.45
494.50
788,565
Mar 16, 2026
500.90
502.35
484.95
493.15
492.20
914,965
Mar 13, 2026
522.00
522.95
498.10
500.90
499.93
1,236,075
Mar 12, 2026
526.50
542.75
510.35
526.25
525.24
2,841,494
Mar 11, 2026
533.85
583.30
521.10
528.20
527.18
16,650,091
Mar 10, 2026
485.00
491.70
473.85
489.95
489.01
867,711
Mar 9, 2026
478.00
485.10
469.65
476.70
475.78
735,351
Mar 6, 2026
491.00
501.00
487.80
493.85
492.90
523,478
Mar 5, 2026
488.00
494.65
478.45
491.35
490.40
755,146
Mar 4, 2026
499.05
499.50
480.00
485.55
484.61
804,348
Mar 2, 2026
460.00
505.95
460.00
502.70
501.73
1,209,727
Feb 27, 2026
528.00
528.00
513.30
515.40
514.41
703,662
Feb 26, 2026
530.10
542.00
525.05
526.80
525.78
629,640
Feb 25, 2026
540.00
546.00
518.50
527.80
526.78
1,146,596
Feb 24, 2026
557.00
558.65
536.00
537.55
536.51
718,685
Feb 23, 2026
565.00
567.00
552.35
556.70
555.63
495,791
Feb 20, 2026
561.00
568.15
558.00
560.00
558.92
514,784
Feb 19, 2026
577.00
579.00
559.00
560.75
559.67
652,962
Feb 18, 2026
579.50
583.30
574.00
575.80
574.69
736,178
Feb 17, 2026
569.90
580.05
565.10
574.65
573.54
1,388,329
Feb 16, 2026
557.85
590.00
552.10
564.70
563.61
4,712,944
Feb 13, 2026
650.00
664.25
636.95
640.10
638.87
944,093
Feb 12, 2026
636.30
678.00
625.80
655.45
654.19
2,326,491
Feb 11, 2026
659.00
659.05
634.55
636.30
635.07
615,886
Feb 10, 2026
657.00
668.00
653.25
656.95
655.68
678,767
Feb 9, 2026
626.00
654.90
622.60
651.35
650.09
807,216
Feb 6, 2026
621.00
624.40
605.15
622.30
621.10
415,778
Feb 5, 2026
640.00
640.00
618.00
621.50
620.30
321,901
Feb 4, 2026
638.35
645.50
628.50
635.55
634.33
524,472
Feb 3, 2026
641.00
643.00
618.30
640.85
639.61
818,746
Feb 2, 2026
610.15
611.35
588.15
602.70
601.54
661,628
Jan 30, 2026
613.15
625.75
602.00
621.40
620.20
648,254
Jan 29, 2026
643.00
645.70
615.00
617.30
616.11
654,987
Jan 28, 2026
627.00
644.00
618.60
635.75
634.52
659,978
Jan 27, 2026
637.90
637.90
614.20
619.85
618.66
878,836
Jan 23, 2026
652.00
673.80
628.55
638.95
637.72
986,851
Jan 22, 2026
658.00
659.85
647.00
653.35
652.09
662,762
Jan 21, 2026
657.10
662.70
636.05
646.60
645.35
1,406,753
Jan 20, 2026
688.00
688.40
655.00
660.00
658.73
1,620,786
Jan 19, 2026
707.50
708.65
684.20
688.75
687.42
577,315
Jan 16, 2026
710.80
723.40
707.30
711.65
710.28
743,193
Jan 15, 2026
710.75
710.75
710.75
710.75
709.38
-
Jan 14, 2026
718.40
724.80
707.50
710.75
709.38
698,496
Jan 13, 2026
725.00
731.85
712.35
720.90
719.51
1,892,172
Jan 12, 2026
724.50
731.65
702.25
720.65
719.26
10,575,307
Jan 9, 2026
709.00
709.85
681.35
685.15
683.83
867,702
Jan 8, 2026
733.00
734.60
706.00
710.15
708.78
746,987
Jan 7, 2026
724.60
755.00
724.00
731.80
730.39
1,052,929
Jan 6, 2026
737.00
743.00
721.00
724.55
723.15
758,800
Jan 5, 2026
745.00
758.85
733.90
737.00
735.58
988,381
Jan 2, 2026
740.10
747.00
732.35
742.50
741.07
1,104,879
Jan 1, 2026
726.30
747.55
721.00
739.30
737.88
2,189,077
Dec 31, 2025
704.25
736.70
704.25
724.15
722.75
2,643,941
Dec 30, 2025
712.00
712.90
696.00
699.85
698.50
948,841
Dec 29, 2025
737.00
737.00
706.10
711.50
710.13
1,006,223
Dec 26, 2025
745.00
749.00
730.05
735.05
733.63
1,165,571
Dec 24, 2025
735.00
752.40
730.00
741.75
740.32
2,435,717
Dec 23, 2025
724.95
767.70
710.20
731.30
729.89
6,341,012
Dec 22, 2025
726.70
728.90
708.80
713.65
712.27
1,515,341
Dec 19, 2025
740.00
743.00
715.20
723.10
721.71
3,939,938
Dec 18, 2025
704.00
741.40
693.15
725.60
724.20
14,201,039
Dec 17, 2025
770.00
770.95
693.00
707.40
706.04
12,420,617
Dec 16, 2025
761.00
796.20
750.00
780.45
778.95
27,321,531
Dec 15, 2025
644.00
774.30
632.45
752.20
750.75
34,199,784
Dec 12, 2025
619.00
661.50
591.00
650.15
648.90
24,730,044
Dec 11, 2025
551.35
646.30
550.00
628.20
626.99
22,660,779
Dec 10, 2025
570.00
580.50
548.45
551.05
549.99
771,008
Dec 9, 2025
575.00
582.20
556.15
572.15
571.05
1,222,061
Dec 8, 2025
603.00
607.00
569.60
574.20
573.09
943,597
Dec 5, 2025
618.85
624.00
600.00
602.70
601.54
822,011
Dec 4, 2025
636.00
640.70
614.15
618.80
617.61
588,707
Dec 3, 2025
648.00
648.40
629.30
634.15
632.93
792,361
Dec 2, 2025
662.00
663.00
639.30
648.40
647.15
658,221
Dec 1, 2025
683.25
693.00
658.00
660.35
659.08
549,210
Nov 28, 2025
678.40
688.20
674.05
680.65
679.34
372,621
Nov 27, 2025
693.80
695.00
676.95
678.40
677.09
293,286
Nov 26, 2025
690.00
695.90
684.00
690.30
688.97
215,615
Nov 25, 2025
674.95
690.90
671.30
683.40
682.08
281,702
Nov 24, 2025
688.50
688.50
670.05
671.90
670.61
381,206
Nov 21, 2025
699.00
700.20
687.05
689.45
688.12
334,653
Nov 20, 2025
705.25
709.95
696.25
700.45
699.10
282,474
Nov 19, 2025
700.70
711.00
688.75
701.75
700.40
933,848
Nov 18, 2025
729.90
731.95
711.00
712.25
710.88
381,697
Nov 17, 2025
729.05
746.95
725.90
727.60
726.20
326,351
Nov 14, 2025
727.70
739.95
727.00
729.05
727.64
296,527
Nov 13, 2025
748.95
751.25
730.00
732.40
730.99
299,475
Nov 12, 2025
744.90
754.00
743.05
749.00
747.56
273,672
Nov 11, 2025
735.00
747.85
721.90
745.95
744.51
578,946
Nov 10, 2025
709.75
765.00
709.75
733.70
732.29
1,913,127
Nov 7, 2025
800.00
809.00
783.00
798.05
796.51
345,353
Nov 6, 2025
812.95
813.00
790.00
796.50
794.96
346,184
Nov 4, 2025
813.00
813.00
805.00
808.35
806.79
168,771
Nov 3, 2025
823.25
823.30
807.10
812.00
810.43
261,992
