SHAKTIPUMP.BOSHAKTIPUMP.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $719.20 | $724.65 | $708.00 | $711.90 | 65,051 |
| 1/13/2026 | $724.90 | $731.00 | $712.80 | $721.85 | 182,855 |
| 1/12/2026 | $720.25 | $731.50 | $703.00 | $721.25 | 1.22M |
| 1/9/2026 | $709.80 | $709.80 | $681.70 | $685.65 | 77,106 |
| 1/8/2026 | $733.75 | $734.00 | $707.00 | $710.45 | 66,918 |
| 1/7/2026 | $724.15 | $755.00 | $723.75 | $731.85 | 73,778 |
| 1/6/2026 | $738.10 | $743.60 | $722.50 | $724.45 | 60,763 |
| 1/5/2026 | $744.00 | $758.00 | $734.00 | $738.15 | 55,834 |
| 1/2/2026 | $742.75 | $746.70 | $732.95 | $742.65 | 78,762 |
| 1/1/2026 | $728.45 | $747.70 | $722.10 | $739.30 | 180,386 |
| 12/31/2025 | $705.55 | $736.30 | $704.10 | $724.75 | 176,597 |
| 12/30/2025 | $712.00 | $712.00 | $696.70 | $700.60 | 79,510 |
| 12/29/2025 | $736.20 | $739.85 | $706.00 | $713.30 | 90,277 |
| 12/26/2025 | $746.80 | $749.00 | $729.65 | $734.80 | 132,118 |
| 12/24/2025 | $747.95 | $752.70 | $730.60 | $742.25 | 214,136 |
| 12/23/2025 | $724.00 | $768.05 | $710.15 | $733.30 | 550,251 |
| 12/22/2025 | $733.70 | $733.70 | $708.20 | $713.90 | 133,875 |
| 12/19/2025 | $738.00 | $743.40 | $715.00 | $723.45 | 350,056 |
| 12/18/2025 | $704.70 | $740.85 | $691.85 | $725.20 | 1.27M |
| 12/17/2025 | $774.00 | $774.00 | $694.00 | $707.50 | 1.20M |
| 12/16/2025 | $760.05 | $796.90 | $751.00 | $779.70 | 3.10M |
| 12/15/2025 | $646.95 | $773.95 | $632.70 | $751.30 | 3.40M |
| 12/12/2025 | $617.65 | $660.90 | $591.00 | $649.70 | 3.16M |
| 12/11/2025 | $551.30 | $646.45 | $549.90 | $630.30 | 2.23M |
| 12/10/2025 | $573.00 | $580.95 | $549.00 | $550.95 | 94,226 |
| 12/9/2025 | $574.00 | $582.40 | $556.05 | $572.35 | 133,170 |
| 12/8/2025 | $613.95 | $613.95 | $572.00 | $574.85 | 65,367 |
| 12/5/2025 | $620.00 | $624.50 | $585.00 | $598.80 | 165,147 |
| 12/4/2025 | $635.25 | $641.00 | $615.00 | $618.85 | 68,379 |
| 12/3/2025 | $646.30 | $648.85 | $629.35 | $634.95 | 130,923 |
| 12/2/2025 | $664.00 | $664.00 | $639.60 | $648.85 | 93,680 |
| 12/1/2025 | $682.15 | $693.00 | $658.40 | $660.80 | 36,815 |
| 11/28/2025 | $674.20 | $688.35 | $674.15 | $680.60 | 39,048 |
| 11/27/2025 | $695.55 | $695.55 | $677.00 | $678.65 | 49,975 |
| 11/26/2025 | $696.75 | $696.75 | $684.80 | $690.45 | 17,156 |
| 11/25/2025 | $672.10 | $691.10 | $670.55 | $683.20 | 45,176 |
| 11/24/2025 | $687.35 | $689.00 | $670.05 | $672.05 | 67,747 |
| 11/21/2025 | $695.75 | $699.05 | $687.00 | $689.60 | 18,400 |
| 11/19/2025 | $702.00 | $707.95 | $689.00 | $701.70 | 48,665 |
| 11/18/2025 | $725.15 | $731.30 | $710.00 | $711.55 | 41,704 |
| 11/17/2025 | $726.60 | $746.65 | $725.00 | $726.95 | 55,444 |
| 11/14/2025 | $728.95 | $739.85 | $727.70 | $729.45 | 19,869 |
| 11/13/2025 | $748.00 | $751.40 | $730.00 | $732.30 | 22,398 |
| 11/12/2025 | $745.00 | $753.40 | $744.10 | $748.55 | 18,826 |
| 11/11/2025 | $730.15 | $748.35 | $722.15 | $745.90 | 90,611 |
| 11/10/2025 | $738.00 | $761.60 | $720.00 | $734.30 | 145,519 |
| 11/7/2025 | $796.75 | $808.75 | $783.00 | $797.95 | 54,146 |
| 11/6/2025 | $811.80 | $811.80 | $790.00 | $796.50 | 59,325 |
| 11/4/2025 | $810.65 | $811.25 | $805.00 | $808.80 | 33,353 |
| 11/3/2025 | $820.20 | $823.80 | $807.00 | $812.10 | 39,649 |
| 10/31/2025 | $809.65 | $822.10 | $809.65 | $819.85 | 20,055 |
| 10/30/2025 | $815.85 | $815.85 | $808.25 | $809.75 | 13,171 |
| 10/29/2025 | $810.15 | $812.00 | $804.50 | $808.95 | 41,001 |
| 10/28/2025 | $811.75 | $814.00 | $806.50 | $809.25 | 30,448 |
| 10/27/2025 | $821.15 | $821.15 | $811.00 | $814.55 | 10,053 |
| 10/24/2025 | $815.95 | $829.00 | $811.40 | $819.35 | 14,794 |
| 10/23/2025 | $834.25 | $834.25 | $810.10 | $812.05 | 18,910 |
| 10/21/2025 | $834.85 | $834.85 | $817.50 | $822.45 | 11,054 |
| 10/20/2025 | $811.35 | $821.40 | $802.35 | $817.40 | 28,378 |
| 10/17/2025 | $805.05 | $809.70 | $800.75 | $803.20 | 12,024 |
| 10/16/2025 | $803.90 | $810.55 | $803.50 | $805.30 | 41,136 |