BSE - Delayed Quote
INR
Shakti Pumps (India) Limited (SHAKTIPUMP.BO)
360.85
+7.45
(+2.11%)
At close: 3:54:30 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
368.05
368.45
348.65
353.40
353.40
45,551
Oct 29, 2026
365.05
372.40
358.45
368.65
368.65
60,625
Oct 28, 2026
361.65
371.00
361.65
364.60
364.60
27,925
Oct 27, 2026
364.90
373.95
363.10
366.30
366.30
37,642
Oct 26, 2026
369.50
375.05
354.00
367.00
367.00
87,297
Oct 23, 2026
399.25
400.00
379.60
386.90
386.90
32,187
Oct 22, 2026
403.05
407.50
395.25
400.60
400.60
39,463
Oct 21, 2026
414.40
414.40
398.75
404.60
404.60
44,504
Oct 19, 2026
421.50
423.00
415.10
415.50
415.50
15,054
Oct 16, 2026
421.95
424.55
416.05
422.90
422.90
17,832
Oct 15, 2026
424.65
426.30
418.40
419.05
419.05
28,721
Oct 14, 2026
424.15
428.35
421.00
424.65
424.65
24,268
Oct 13, 2026
418.30
425.00
413.10
424.60
424.60
17,657
Oct 12, 2026
421.45
428.00
415.40
418.30
418.30
24,877
Oct 9, 2026
428.25
429.95
416.30
419.35
419.35
42,191
Oct 8, 2026
446.55
446.55
422.80
425.50
425.50
65,025
Oct 7, 2026
451.45
454.40
445.50
448.20
448.20
48,517
Oct 6, 2026
443.85
451.15
443.05
449.40
449.40
75,010
Oct 5, 2026
455.50
463.10
441.00
443.85
443.85
32,729
Oct 1, 2026
461.00
462.95
447.65
454.25
454.25
41,624
Sep 30, 2026
456.85
470.30
456.85
461.50
461.50
55,338
Sep 29, 2026
461.05
463.15
456.40
458.05
458.05
22,842
Sep 28, 2026
467.00
473.70
459.00
465.50
465.50
50,014
Sep 25, 2026
467.40
470.85
463.35
466.85
466.85
23,571
Sep 24, 2026
470.05
476.00
465.00
472.95
472.95
30,314
Sep 23, 2026
470.00
479.50
470.00
476.85
476.85
31,233
Sep 22, 2026
470.50
482.10
468.00
469.40
469.40
24,311
Sep 21, 2026
462.65
472.65
460.10
470.25
470.25
42,142
Sep 18, 2026
465.95
470.30
458.45
461.20
461.20
25,242
Sep 17, 2026
465.60
469.10
458.90
462.55
462.55
48,736
Sep 16, 2026
476.40
476.40
455.50
464.20
464.20
62,960
Sep 15, 2026
497.60
497.60
472.50
473.65
473.65
64,305
Sep 11, 2026
503.95
504.00
484.80
493.65
493.65
85,052
Sep 10, 2026
501.30
524.90
494.00
503.20
503.20
885,717
Sep 9, 2026
471.45
476.85
466.30
468.20
468.20
26,202
Sep 8, 2026
470.85
476.55
466.75
473.05
473.05
25,604
Sep 7, 2026
470.90
474.90
465.15
466.95
466.95
25,980
Sep 4, 2026
468.25
482.35
468.25
472.90
472.90
49,808
Sep 3, 2026
472.90
478.95
470.10
472.35
472.35
23,941
Sep 2, 2026
476.80
476.80
470.45
472.75
472.75
21,503
Sep 1, 2026
485.70
486.40
475.85
478.05
478.05
13,750
Aug 31, 2026
494.20
494.20
485.00
486.20
486.20
15,888
Aug 28, 2026
500.00
500.00
490.50
493.20
493.20
21,558
Aug 27, 2026
491.00
502.00
487.25
497.30
497.30
21,394
Aug 26, 2026
499.00
499.00
489.60
490.10
490.10
24,916
Aug 25, 2026
491.55
495.85
489.80
492.00
492.00
32,658
Aug 24, 2026
501.30
506.35
492.00
494.05
494.05
25,317
Aug 21, 2026
505.20
512.40
502.00
502.90
502.90
32,331
Aug 20, 2026
493.55
512.00
492.95
505.85
505.85
70,851
Aug 19, 2026
504.30
504.30
491.40
492.45
492.45
18,373
Aug 18, 2026
506.65
506.65
497.00
498.25
498.25
16,289
Aug 17, 2026
496.35
505.00
494.20
503.15
503.15
35,107
Aug 14, 2026
505.45
511.00
497.70
500.30
500.30
50,237
Aug 13, 2026
506.35
511.55
505.35
506.20
506.20
15,432
Aug 12, 2026
507.45
513.40
507.45
509.90
509.90
27,024
Aug 11, 2026
516.90
516.90
508.55
510.80
510.80
12,334
Aug 10, 2026
513.80
515.50
510.00
510.35
510.35
23,253
Aug 7, 2026
517.45
522.35
516.00
516.50
516.50
23,290
Aug 6, 2026
517.50
520.45
517.00
517.45
517.45
19,780
Aug 5, 2026
522.00
524.05
517.05
518.70
518.70
26,864
Aug 4, 2026
521.30
521.30
517.15
519.45
519.45
35,243
Aug 3, 2026
525.95
526.90
517.40
519.00
519.00
41,472
Jul 31, 2026
525.05
525.05
519.00
520.05
520.05
19,762
Jul 30, 2026
528.75
528.75
517.90
523.90
523.90
27,123
Jul 29, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
520.15
528.95
519.80
522.25
522.25
42,390
Jul 28, 2026
529.20
534.50
513.25
519.35
518.35
58,506
Jul 27, 2026
530.05
537.00
524.60
529.70
528.68
118,934
Jul 24, 2026
542.05
557.00
534.20
553.55
552.48
35,797
Jul 23, 2026
540.10
559.00
537.55
543.20
542.15
87,550
Jul 22, 2026
543.65
544.95
532.95
537.55
536.51
28,664
Jul 21, 2026
545.35
545.40
540.50
543.10
542.05
20,370
Jul 20, 2026
544.55
546.85
541.25
544.70
543.65
13,646
Jul 17, 2026
548.35
550.05
540.45
544.65
543.60
47,646
Jul 16, 2026
557.50
560.05
549.00
550.90
549.84
34,481
Jul 15, 2026
555.25
564.05
555.00
556.85
555.78
31,097
Jul 14, 2026
569.25
569.25
551.25
556.40
555.33
54,788
Jul 13, 2026
572.00
578.65
568.75
573.25
572.15
41,506
Jul 10, 2026
575.00
582.15
572.20
580.00
578.88
38,390
Jul 9, 2026
572.40
578.60
566.00
572.70
571.60
42,144
Jul 8, 2026
589.20
589.20
563.50
566.55
565.46
92,921
Jul 7, 2026
606.60
614.20
590.15
595.70
594.55
335,827
Jul 6, 2026
605.30
622.00
588.35
599.95
598.79
1,165,288
Jul 3, 2026
582.95
582.95
569.00
574.40
573.29
27,800
Jul 2, 2026
563.25
584.20
563.25
574.20
573.09
53,067
Jul 1, 2026
588.20
594.65
567.10
570.65
569.55
69,152
Jun 30, 2026
593.80
593.80
580.20
583.50
582.38
50,920
Jun 29, 2026
582.00
594.15
565.70
590.05
588.91
106,180
Jun 25, 2026
599.95
602.35
575.40
580.70
579.58
109,601
Jun 24, 2026
570.05
595.85
565.85
590.90
589.76
276,801
Jun 23, 2026
559.65
581.30
553.70
567.15
566.06
235,479
Jun 22, 2026
551.40
568.70
551.40
553.70
552.63
58,876
Jun 19, 2026
541.50
557.00
538.00
550.80
549.74
57,986
Jun 18, 2026
548.20
563.00
540.85
542.30
541.26
49,985
Jun 17, 2026
553.95
557.30
545.05
546.10
545.05
51,449
Jun 16, 2026
553.05
553.20
544.45
548.30
547.24
50,805
Jun 15, 2026
544.45
559.00
544.45
545.75
544.70
85,869
Jun 12, 2026
513.60
542.20
512.15
537.50
536.47
64,332
Jun 11, 2026
514.95
514.95
504.75
507.05
506.07
20,177
Jun 10, 2026
525.40
529.45
513.00
515.50
514.51
19,395
Jun 9, 2026
523.30
527.25
519.95
524.65
523.64
20,208
Jun 8, 2026
529.35
530.35
515.00
517.60
516.60
37,351
Jun 5, 2026
538.70
551.50
534.20
540.25
539.21
72,285
Jun 4, 2026
511.70
548.80
509.15
532.00
530.98
127,783
Jun 3, 2026
518.85
518.85
505.45
510.25
509.27
29,573
Jun 2, 2026
508.15
517.20
503.00
514.35
513.36
34,893
Jun 1, 2026
531.75
531.75
510.50
513.35
512.36
50,968
May 29, 2026
510.00
535.75
509.15
524.60
523.59
65,797
May 27, 2026
509.90
515.00
507.65
510.30
509.32
32,249
May 26, 2026
508.85
516.90
508.30
509.85
508.87
32,585
May 25, 2026
506.25
516.00
506.25
511.30
510.32
44,295
May 22, 2026
504.65
511.45
501.95
504.10
503.13
36,501
May 21, 2026
509.00
517.00
499.60
503.05
502.08
28,338
May 20, 2026
499.60
508.00
496.50
506.00
505.03
33,432
May 19, 2026
507.65
511.40
499.00
502.30
501.33
46,238
May 18, 2026
508.00
509.00
488.00
500.45
499.49
59,520
May 15, 2026
524.55
525.05
507.10
508.55
507.57
45,008
May 14, 2026
539.60
539.60
515.65
522.00
520.99
56,952
May 13, 2026
539.30
539.30
524.80
530.20
529.18
65,240
May 12, 2026
559.85
562.95
525.00
528.05
527.03
58,901
May 11, 2026
558.55
565.00
550.90
555.55
554.48
154,327
May 8, 2026
568.20
568.20
545.25
549.90
548.84
242,520
May 7, 2026
578.90
603.90
571.40
595.35
594.20
183,187
May 6, 2026
551.50
575.00
550.50
572.95
571.85
116,973
May 5, 2026
557.70
563.75
545.00
548.45
547.39
67,419
May 4, 2026
568.15
573.00
557.30
562.45
561.37
45,280
Apr 30, 2026
557.95
568.00
541.15
564.60
563.51
71,824
Apr 29, 2026
572.65
576.20
560.20
561.20
560.12
37,466
Apr 28, 2026
570.20
593.15
565.25
569.10
568.00
111,741
Apr 27, 2026
550.00
568.25
549.30
564.80
563.71
42,813
Apr 24, 2026
560.10
561.35
542.05
544.65
543.60
38,187
Apr 23, 2026
562.90
570.25
553.50
555.35
554.28
61,613
Apr 22, 2026
562.90
572.40
562.00
563.75
562.66
68,798
Apr 21, 2026
555.20
575.00
550.10
560.90
559.82
85,777
Apr 20, 2026
574.90
575.50
552.00
555.20
554.13
136,683
Apr 17, 2026
542.00
583.60
533.70
573.95
572.84
182,684
Apr 16, 2026
533.95
537.00
521.00
534.35
533.32
48,250
Apr 15, 2026
512.20
540.60
511.80
529.80
528.78
118,502
Apr 13, 2026
496.05
504.00
488.85
500.30
499.34
52,875
Apr 10, 2026
517.50
520.70
509.40
510.70
509.72
35,344
Apr 9, 2026
520.55
530.00
512.90
514.70
513.71
57,822
Apr 8, 2026
534.85
534.85
513.50
517.05
516.05
80,043
Apr 7, 2026
505.20
521.95
503.25
506.80
505.82
96,458
Apr 6, 2026
493.10
519.00
484.10
504.35
503.38
59,472
Apr 2, 2026
484.95
498.90
474.85
495.85
494.90
33,725
Apr 1, 2026
483.65
496.80
474.10
494.30
493.35
71,457
Mar 30, 2026
473.00
485.05
457.00
460.35
459.46
86,914
Mar 27, 2026
490.00
491.95
478.90
482.65
481.72
84,317
Mar 25, 2026
494.15
505.30
490.00
496.20
495.24
59,483
Mar 24, 2026
488.05
492.35
471.40
487.15
486.21
68,761
Mar 23, 2026
489.85
490.00
468.40
471.15
470.24
94,530
Mar 20, 2026
503.00
513.15
494.30
496.85
495.89
65,223
Mar 19, 2026
499.85
502.90
491.55
492.35
491.40
50,621
Mar 18, 2026
499.00
516.95
495.75
511.15
510.17
68,197
Mar 17, 2026
500.45
505.10
490.85
496.30
495.34
34,032
Mar 16, 2026
498.05
501.05
485.00
492.75
491.80
73,537
Mar 13, 2026
521.75
523.05
498.35
501.05
500.09
78,049
Mar 12, 2026
527.90
542.90
510.75
526.05
525.04
153,269
Mar 11, 2026
530.60
584.50
523.00
528.00
526.98
871,774
Mar 10, 2026
487.70
491.95
474.20
490.35
489.41
43,645
Mar 9, 2026
480.70
485.35
470.00
476.60
475.68
80,974
Mar 6, 2026
495.45
501.25
488.25
494.05
493.10
41,729
Mar 5, 2026
487.05
495.00
478.60
490.95
490.00
56,576
Mar 4, 2026
499.95
499.95
480.70
485.95
485.01
58,987
Mar 2, 2026
462.55
506.05
462.50
502.85
501.88
98,834
Feb 27, 2026
527.05
527.05
513.10
514.95
513.96
40,101
Feb 26, 2026
528.80
542.10
525.35
527.00
525.99
70,033
Feb 25, 2026
540.00
545.00
518.70
527.90
526.88
73,255
Feb 24, 2026
559.00
559.00
536.20
538.35
537.31
49,687
Feb 23, 2026
565.00
566.90
552.65
557.55
556.48
33,226
Feb 20, 2026
562.05
567.95
558.20
560.15
559.07
22,454
Feb 19, 2026
577.95
577.95
559.10
560.85
559.77
39,885
Feb 18, 2026
576.65
583.00
573.80
576.45
575.34
51,187
Feb 17, 2026
573.15
580.30
566.00
574.40
573.29
96,190
Feb 16, 2026
565.90
590.00
558.00
564.60
563.51
425,516
Feb 13, 2026
656.60
664.00
637.90
640.35
639.12
64,755
Feb 12, 2026
637.00
678.45
626.30
656.70
655.44
144,444
Feb 11, 2026
656.65
659.00
635.00
636.75
635.52
31,097
Feb 10, 2026
655.55
667.05
653.10
656.65
655.39
58,563
Feb 9, 2026
626.00
653.55
621.65
651.55
650.30
52,843
Feb 6, 2026
621.95
624.45
605.15
622.45
621.25
26,414
Feb 5, 2026
640.85
640.90
619.65
622.50
621.30
28,464
Feb 4, 2026
638.00
645.40
632.20
636.15
634.93
42,320
Feb 3, 2026
631.40
642.95
618.30
640.80
639.57
65,017
Feb 2, 2026
605.10
608.00
588.15
602.25
601.09
31,624
Jan 30, 2026
614.75
625.20
601.85
620.95
619.75
52,470
Jan 29, 2026
640.90
645.00
615.00
618.35
617.16
44,182
Jan 28, 2026
630.00
643.10
618.20
633.35
632.13
34,513
Jan 27, 2026
638.70
638.70
614.45
620.65
619.45
72,872
Jan 23, 2026
651.25
673.95
629.00
638.85
637.62
67,213
Jan 22, 2026
654.65
659.10
647.15
653.20
651.94
36,189
Jan 21, 2026
654.45
662.25
636.35
645.95
644.71
93,384
Jan 20, 2026
685.30
686.85
655.55
660.20
658.93
182,964
Jan 19, 2026
703.30
708.25
685.00
688.85
687.52
41,655
Jan 16, 2026
702.55
723.00
702.55
711.80
710.43
61,869
Jan 14, 2026
719.20
724.65
708.00
711.90
710.53
65,062
Jan 13, 2026
724.90
731.00
712.80
721.85
720.46
182,855
Jan 12, 2026
720.25
731.50
703.00
721.25
719.86
1,219,564
Jan 9, 2026
709.80
709.80
681.70
685.65
684.33
77,106
Jan 8, 2026
733.75
734.00
707.00
710.45
709.08
66,918
Jan 7, 2026
724.15
755.00
723.75
731.85
730.44
73,778
Jan 6, 2026
738.10
743.60
722.50
724.45
723.06
60,763
Jan 5, 2026
744.00
758.00
734.00
738.15
736.73
55,834
Jan 2, 2026
742.75
746.70
732.95
742.65
741.22
78,762
Jan 1, 2026
728.45
747.70
722.10
739.30
737.88
180,386
Dec 31, 2025
705.55
736.30
704.10
724.75
723.35
176,597
Dec 30, 2025
712.00
712.00
696.70
700.60
699.25
79,510
Dec 29, 2025
736.20
739.85
706.00
713.30
711.93
90,277
Dec 26, 2025
746.80
749.00
729.65
734.80
733.39
132,118
Dec 24, 2025
747.95
752.70
730.60
742.25
740.82
214,136
Dec 23, 2025
724.00
768.05
710.15
733.30
731.89
550,251
Dec 22, 2025
733.70
733.70
708.20
713.90
712.53
133,875
Dec 19, 2025
738.00
743.40
715.00
723.45
722.06
350,056
Dec 18, 2025
704.70
740.85
691.85
725.20
723.80
1,267,398
Dec 17, 2025
774.00
774.00
694.00
707.50
706.14
1,196,780
Dec 16, 2025
760.05
796.90
751.00
779.70
778.20
3,099,758
Dec 15, 2025
646.95
773.95
632.70
751.30
749.85
3,395,483
Dec 12, 2025
617.65
660.90
591.00
649.70
648.45
3,158,545
Dec 11, 2025
551.30
646.45
549.90
630.30
629.09
2,228,946
Dec 10, 2025
573.00
580.95
549.00
550.95
549.89
94,226
Dec 9, 2025
574.00
582.40
556.05
572.35
571.25
133,170
Dec 8, 2025
613.95
613.95
572.00
574.85
573.74
65,367
Dec 5, 2025
620.00
624.50
585.00
598.80
597.65
165,147
Dec 4, 2025
635.25
641.00
615.00
618.85
617.66
68,379
Dec 3, 2025
646.30
648.85
629.35
634.95
633.73
130,923
Dec 2, 2025
664.00
664.00
639.60
648.85
647.60
93,680
Dec 1, 2025
682.15
693.00
658.40
660.80
659.53
36,815
Nov 28, 2025
674.20
688.35
674.15
680.60
679.29
39,048
Nov 27, 2025
695.55
695.55
677.00
678.65
677.34
49,975
Nov 26, 2025
696.75
696.75
684.80
690.45
689.12
17,156
Nov 25, 2025
672.10
691.10
670.55
683.20
681.88
45,176
Nov 24, 2025
687.35
689.00
670.05
672.05
670.76
67,747
Nov 21, 2025
695.75
699.05
687.00
689.60
688.27
18,400
Nov 20, 2025
705.00
708.90
697.00
700.20
698.85
17,192
Nov 19, 2025
702.00
707.95
689.00
701.70
700.35
48,665
Nov 18, 2025
725.15
731.30
710.00
711.55
710.18
41,704
Nov 17, 2025
726.60
746.65
725.00
726.95
725.55
55,444
Nov 14, 2025
728.95
739.85
727.70
729.45
728.05
19,869
Nov 13, 2025
748.00
751.40
730.00
732.30
730.89
22,398
Nov 12, 2025
745.00
753.40
744.10
748.55
747.11
18,826
Nov 11, 2025
730.15
748.35
722.15
745.90
744.46
90,611
Nov 10, 2025
738.00
761.60
720.00
734.30
732.89
145,519
Nov 7, 2025
796.75
808.75
783.00
797.95
796.41
54,146
Nov 6, 2025
811.80
811.80
790.00
796.50
794.97
59,325
Nov 4, 2025
810.65
811.25
805.00
808.80
807.24
33,353
Nov 3, 2025
820.20
823.80
807.00
812.10
810.54
39,649
