SHAKTIPUMP.NSSHAKTIPUMP.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $718.40 | $724.80 | $707.50 | $710.75 | 698,486 |
| 1/13/2026 | $725.00 | $731.85 | $712.35 | $720.90 | 1.89M |
| 1/12/2026 | $724.50 | $731.65 | $702.25 | $720.65 | 10.58M |
| 1/9/2026 | $709.00 | $709.85 | $681.35 | $685.15 | 867,702 |
| 1/8/2026 | $733.00 | $734.60 | $706.00 | $710.15 | 746,988 |
| 1/7/2026 | $724.60 | $755.00 | $724.00 | $731.80 | 1.05M |
| 1/6/2026 | $737.00 | $743.00 | $721.00 | $724.55 | 758,800 |
| 1/5/2026 | $745.00 | $758.85 | $733.90 | $737.00 | 988,381 |
| 1/2/2026 | $740.10 | $747.00 | $732.35 | $742.50 | 1.10M |
| 1/1/2026 | $726.30 | $747.55 | $721.00 | $739.30 | 2.19M |
| 12/31/2025 | $704.25 | $736.70 | $704.25 | $724.15 | 2.64M |
| 12/30/2025 | $712.00 | $712.90 | $696.00 | $699.85 | 948,841 |
| 12/29/2025 | $737.00 | $737.00 | $706.10 | $711.50 | 1.01M |
| 12/26/2025 | $745.00 | $749.00 | $730.05 | $735.05 | 1.17M |
| 12/24/2025 | $735.00 | $752.40 | $730.00 | $741.75 | 2.44M |
| 12/23/2025 | $724.95 | $767.70 | $710.20 | $731.30 | 6.34M |
| 12/22/2025 | $726.70 | $728.90 | $708.80 | $713.65 | 1.52M |
| 12/19/2025 | $740.00 | $743.00 | $715.20 | $723.10 | 3.94M |
| 12/18/2025 | $704.00 | $741.40 | $693.15 | $725.60 | 14.20M |
| 12/17/2025 | $770.00 | $770.95 | $693.00 | $707.40 | 12.42M |
| 12/16/2025 | $761.00 | $796.20 | $750.00 | $780.45 | 27.32M |
| 12/15/2025 | $644.00 | $774.30 | $632.45 | $752.20 | 34.20M |
| 12/12/2025 | $619.00 | $661.50 | $591.00 | $650.15 | 24.73M |
| 12/11/2025 | $551.35 | $646.30 | $550.00 | $628.20 | 22.66M |
| 12/10/2025 | $570.00 | $580.50 | $548.45 | $551.05 | 771,008 |
| 12/9/2025 | $575.00 | $582.20 | $556.15 | $572.15 | 1.22M |
| 12/8/2025 | $603.00 | $607.00 | $569.60 | $574.20 | 943,597 |
| 12/5/2025 | $618.85 | $624.00 | $600.00 | $602.70 | 822,011 |
| 12/4/2025 | $636.00 | $640.70 | $614.15 | $618.80 | 588,707 |
| 12/3/2025 | $648.00 | $648.40 | $629.30 | $634.15 | 792,361 |
| 12/2/2025 | $662.00 | $663.00 | $639.30 | $648.40 | 792,361 |
| 12/1/2025 | $683.25 | $693.00 | $658.00 | $660.35 | 658,221 |
| 11/30/2025 | $683.25 | $693.00 | $658.00 | $660.35 | 549,210 |
| 11/28/2025 | $678.40 | $688.20 | $674.05 | $680.65 | 372,683 |
| 11/27/2025 | $693.80 | $695.00 | $676.95 | $678.40 | 372,621 |
| 11/26/2025 | $690.00 | $695.90 | $684.00 | $690.30 | 215,635 |
| 11/25/2025 | $674.95 | $690.90 | $671.30 | $683.40 | 281,702 |
| 11/24/2025 | $688.50 | $688.50 | $670.05 | $671.90 | 381,388 |
| 11/21/2025 | $699.00 | $700.20 | $687.05 | $689.45 | 334,653 |
| 11/19/2025 | $700.70 | $711.00 | $688.75 | $701.75 | 933,848 |
| 11/18/2025 | $729.90 | $731.95 | $711.00 | $712.25 | 381,697 |
| 11/17/2025 | $729.05 | $746.95 | $725.90 | $727.60 | 326,351 |
| 11/14/2025 | $727.70 | $739.95 | $727.00 | $729.05 | 296,527 |
| 11/13/2025 | $748.95 | $751.25 | $730.00 | $732.40 | 299,475 |
| 11/12/2025 | $744.90 | $754.00 | $743.05 | $749.00 | 273,672 |
| 11/11/2025 | $735.00 | $747.85 | $721.90 | $745.95 | 578,975 |
| 11/10/2025 | $709.75 | $765.00 | $709.75 | $733.70 | 1.91M |
| 11/7/2025 | $800.00 | $809.00 | $783.00 | $798.05 | 345,353 |
| 11/6/2025 | $812.95 | $813.00 | $790.00 | $796.50 | 346,184 |
| 11/4/2025 | $813.00 | $813.00 | $805.00 | $808.35 | 168,771 |
| 11/3/2025 | $823.25 | $823.30 | $807.10 | $812.00 | 261,992 |
| 10/31/2025 | $814.00 | $822.00 | $809.00 | $819.45 | 429,457 |
| 10/30/2025 | $814.80 | $814.80 | $808.55 | $809.95 | 168,684 |
| 10/29/2025 | $811.00 | $812.95 | $804.05 | $810.25 | 197,391 |
| 10/28/2025 | $816.00 | $816.00 | $806.60 | $808.85 | 215,447 |
| 10/27/2025 | $820.95 | $822.00 | $810.20 | $813.25 | 240,535 |
| 10/24/2025 | $816.00 | $828.95 | $811.10 | $819.50 | 385,536 |
| 10/23/2025 | $826.75 | $829.95 | $808.00 | $812.75 | 350,428 |
| 10/21/2025 | $829.00 | $829.60 | $809.00 | $822.65 | 167,407 |
| 10/20/2025 | $808.65 | $821.95 | $802.50 | $817.80 | 356,966 |
| 10/17/2025 | $805.95 | $809.70 | $801.00 | $803.45 | 188,419 |