Price Data Selection & Download
Shakti Press Share Price All Time Records & Statistics (Jan 2024 - May 2026)
556 daily OHLCV records on BSE from Jan. 2024 to May 2026. Explore SHAKTIPR investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹44.19
March 11, 2024
BSE Exchange
Share Price All Time Low
₹11.32
January 18, 2024
BSE Exchange
Highest Volume Trading Day
337,291
August 29, 2025 • ₹39.38
BSE Exchange
Share Price History Data (Jan 2024 - May 2026)
SHAKTIPR daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹31.47 | ₹31.79 | ₹30.50 | ₹31.48 | 64,068 |
| 2026-05-20 | ₹30.75 | ₹30.75 | ₹27.98 | ₹30.28 | 44,119 |
| 2026-05-19 | ₹29.05 | ₹29.93 | ₹28.00 | ₹29.45 | 37,929 |
| 2026-05-18 | ₹29.00 | ₹29.49 | ₹26.76 | ₹28.51 | 47,967 |
| 2026-05-15 | ₹26.85 | ₹28.18 | ₹25.51 | ₹28.09 | 87,284 |
| 2026-05-14 | ₹26.85 | ₹26.85 | ₹25.75 | ₹26.85 | 68,828 |
| 2026-05-13 | ₹25.58 | ₹25.58 | ₹24.37 | ₹25.58 | 22,327 |
| 2026-05-12 | ₹23.90 | ₹24.37 | ₹22.13 | ₹24.37 | 35,668 |
| 2026-05-11 | ₹24.80 | ₹24.80 | ₹22.90 | ₹23.21 | 13,718 |
| 2026-05-08 | ₹23.30 | ₹24.45 | ₹23.30 | ₹23.99 | 18,599 |
| 2026-05-07 | ₹22.59 | ₹23.75 | ₹22.59 | ₹23.29 | 50,321 |
| 2026-05-06 | ₹23.00 | ₹23.29 | ₹22.28 | ₹22.62 | 9,234 |
| 2026-05-05 | ₹23.33 | ₹23.33 | ₹22.35 | ₹22.82 | 18,466 |
| 2026-05-04 | ₹24.63 | ₹24.63 | ₹22.31 | ₹23.33 | 75,093 |
| 2026-04-30 | ₹23.46 | ₹23.46 | ₹23.46 | ₹23.46 | 125 |
| 2026-04-29 | ₹22.35 | ₹22.35 | ₹22.35 | ₹22.35 | 5,139 |
| 2026-04-28 | ₹21.90 | ₹21.90 | ₹20.40 | ₹21.30 | 160,386 |
| 2026-04-27 | ₹28.44 | ₹28.44 | ₹28.44 | ₹28.44 | 25,489 |
| 2026-04-24 | ₹24.50 | ₹25.86 | ₹24.05 | ₹25.86 | 14,252 |
| 2026-04-23 | ₹24.40 | ₹24.40 | ₹23.20 | ₹23.51 | 510 |
| 2026-04-22 | ₹24.29 | ₹24.38 | ₹23.05 | ₹23.85 | 4,622 |
| 2026-04-21 | ₹24.60 | ₹24.60 | ₹23.35 | ₹23.56 | 2,809 |
| 2026-04-20 | ₹24.30 | ₹24.80 | ₹23.50 | ₹23.70 | 8,635 |
| 2026-04-17 | ₹24.90 | ₹24.90 | ₹23.50 | ₹23.82 | 13,987 |
| 2026-04-16 | ₹24.85 | ₹24.86 | ₹24.85 | ₹24.86 | 1,510 |
| 2026-04-15 | ₹25.70 | ₹25.70 | ₹23.05 | ₹24.87 | 4,098 |
| 2026-04-13 | ₹23.88 | ₹25.40 | ₹22.50 | ₹23.86 | 13,631 |
| 2026-04-10 | ₹25.35 | ₹25.35 | ₹23.00 | ₹24.00 | 2,207 |
| 2026-04-09 | ₹23.20 | ₹24.74 | ₹23.20 | ₹23.70 | 2,219 |
| 2026-04-08 | ₹24.70 | ₹24.70 | ₹22.90 | ₹23.20 | 1,658 |
| 2026-04-07 | ₹21.66 | ₹23.50 | ₹21.66 | ₹22.63 | 1,015 |
| 2026-04-06 | ₹23.35 | ₹24.40 | ₹22.14 | ₹22.76 | 5,218 |
| 2026-04-02 | ₹23.30 | ₹23.90 | ₹23.28 | ₹23.30 | 3,240 |
| 2026-04-01 | ₹24.93 | ₹24.93 | ₹24.50 | ₹24.50 | 23 |
| 2026-03-30 | ₹24.97 | ₹24.97 | ₹23.73 | ₹23.75 | 4,120 |
| 2026-03-27 | ₹23.90 | ₹25.00 | ₹23.50 | ₹24.97 | 3,891 |
| 2026-03-25 | ₹23.75 | ₹24.89 | ₹22.64 | ₹24.00 | 12,911 |
| 2026-03-24 | ₹25.08 | ₹25.70 | ₹23.83 | ₹23.83 | 7,043 |
| 2026-03-23 | ₹27.69 | ₹27.69 | ₹25.08 | ₹25.08 | 5,725 |
| 2026-03-20 | ₹28.00 | ₹28.00 | ₹26.02 | ₹26.40 | 345 |
| 2026-03-19 | ₹27.99 | ₹27.99 | ₹25.45 | ₹27.28 | 961 |
| 2026-03-18 | ₹27.48 | ₹27.50 | ₹26.25 | ₹26.72 | 2,122 |
| 2026-03-17 | ₹28.68 | ₹28.68 | ₹26.25 | ₹26.25 | 4,921 |
| 2026-03-16 | ₹29.08 | ₹30.44 | ₹27.63 | ₹27.63 | 2,279 |
| 2026-03-13 | ₹29.08 | ₹29.08 | ₹26.35 | ₹29.08 | 4,460 |
| 2026-03-12 | ₹27.68 | ₹27.70 | ₹26.90 | ₹27.70 | 1,231 |
| 2026-03-11 | ₹26.35 | ₹26.39 | ₹26.35 | ₹26.39 | 410 |
| 2026-03-10 | ₹23.90 | ₹25.14 | ₹23.01 | ₹25.14 | 1,547 |
| 2026-03-09 | ₹24.15 | ₹24.25 | ₹22.15 | ₹23.95 | 11,346 |
| 2026-03-06 | ₹23.67 | ₹24.75 | ₹23.10 | ₹23.10 | 10,308 |
| 2026-03-05 | ₹25.00 | ₹25.00 | ₹23.67 | ₹23.67 | 6,017 |
| 2026-03-04 | ₹27.04 | ₹27.04 | ₹24.79 | ₹24.91 | 7,948 |
| 2026-03-02 | ₹26.00 | ₹26.53 | ₹25.24 | ₹26.09 | 1,819 |
| 2026-02-27 | ₹26.60 | ₹29.33 | ₹26.56 | ₹26.56 | 5,460 |
| 2026-02-26 | ₹30.87 | ₹30.87 | ₹27.95 | ₹27.95 | 837 |
| 2026-02-25 | ₹30.90 | ₹30.90 | ₹29.41 | ₹29.42 | 1,010 |
| 2026-02-24 | ₹33.90 | ₹33.90 | ₹30.90 | ₹30.90 | 14,479 |
| 2026-02-23 | ₹34.29 | ₹34.31 | ₹31.05 | ₹32.52 | 2,702 |
| 2026-02-20 | ₹33.69 | ₹33.69 | ₹30.56 | ₹32.68 | 2,541 |
| 2026-02-19 | ₹32.45 | ₹32.45 | ₹32.00 | ₹32.14 | 1,015 |
| 2026-02-18 | ₹33.97 | ₹34.26 | ₹31.00 | ₹31.00 | 9,483 |
| 2026-02-17 | ₹32.22 | ₹32.79 | ₹31.45 | ₹32.63 | 1,662 |
| 2026-02-16 | ₹31.72 | ₹31.72 | ₹29.10 | ₹31.23 | 5,267 |
| 2026-02-13 | ₹30.24 | ₹30.26 | ₹27.38 | ₹30.21 | 6,675 |
| 2026-02-12 | ₹29.80 | ₹31.44 | ₹28.57 | ₹28.82 | 5,030 |
| 2026-02-11 | ₹29.02 | ₹30.47 | ₹29.02 | ₹29.97 | 7,300 |
| 2026-02-10 | ₹29.24 | ₹29.27 | ₹26.50 | ₹29.02 | 3,018 |
| 2026-02-09 | ₹28.09 | ₹28.09 | ₹25.60 | ₹27.88 | 2,808 |
| 2026-02-06 | ₹25.80 | ₹26.90 | ₹24.71 | ₹26.77 | 1,622 |
| 2026-02-05 | ₹24.47 | ₹25.69 | ₹24.19 | ₹25.69 | 1,252 |
| 2026-02-04 | ₹25.22 | ₹25.90 | ₹24.16 | ₹24.47 | 5,248 |
| 2026-02-03 | ₹25.25 | ₹26.25 | ₹23.75 | ₹25.22 | 6,521 |
| 2026-02-02 | ₹26.27 | ₹26.27 | ₹23.87 | ₹25.00 | 1,438 |
| 2026-02-01 | ₹26.55 | ₹26.55 | ₹24.73 | ₹25.12 | 2,354 |
| 2026-01-30 | ₹26.00 | ₹26.17 | ₹24.00 | ₹26.03 | 3,906 |
| 2026-01-29 | ₹22.84 | ₹24.93 | ₹22.84 | ₹24.93 | 7,829 |
| 2026-01-28 | ₹23.99 | ₹25.16 | ₹22.79 | ₹23.75 | 4,111 |
| 2026-01-27 | ₹25.61 | ₹26.33 | ₹23.91 | ₹23.98 | 3,946 |
| 2026-01-23 | ₹25.11 | ₹25.11 | ₹24.01 | ₹25.11 | 191 |
| 2026-01-22 | ₹25.14 | ₹25.14 | ₹23.90 | ₹23.92 | 1,243 |
| 2026-01-21 | ₹25.02 | ₹26.19 | ₹23.88 | ₹23.95 | 737 |
| 2026-01-20 | ₹26.82 | ₹26.82 | ₹25.01 | ₹25.02 | 1,979 |
| 2026-01-19 | ₹26.29 | ₹26.29 | ₹26.29 | ₹26.29 | 1,693 |
| 2026-01-16 | ₹29.50 | ₹29.50 | ₹27.60 | ₹27.67 | 10,132 |
| 2026-01-14 | ₹27.21 | ₹28.57 | ₹26.50 | ₹28.57 | 2,331 |
| 2026-01-13 | ₹26.50 | ₹27.21 | ₹26.05 | ₹27.21 | 4,195 |
| 2026-01-12 | ₹27.65 | ₹27.65 | ₹25.50 | ₹25.92 | 4,773 |
| 2026-01-09 | ₹26.34 | ₹29.10 | ₹26.34 | ₹26.34 | 9,079 |
| 2026-01-08 | ₹30.45 | ₹30.50 | ₹27.72 | ₹27.72 | 49,091 |
| 2026-01-07 | ₹30.00 | ₹30.70 | ₹29.17 | ₹29.17 | 56,151 |
| 2026-01-06 | ₹31.57 | ₹31.57 | ₹28.61 | ₹30.70 | 11,373 |
| 2026-01-05 | ₹30.08 | ₹30.08 | ₹28.52 | ₹30.08 | 6,127 |
| 2026-01-02 | ₹28.65 | ₹28.65 | ₹28.65 | ₹28.65 | 13,906 |
| 2026-01-01 | ₹25.60 | ₹27.65 | ₹25.41 | ₹27.29 | 223 |
Shakti Press Share Price Performance Analysis (Jan 2024 - May 2026)
SHAKTIPR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+15.35%
₹27.29 → ₹31.48
Year to Date
Price Volatility
10.51%
Low Volatility
Year to Date
Average Daily Volume
13,133
Year to Date Average
BSE Exchange
Shakti Press Share Price History – Frequently Asked Questions
Common questions about SHAKTIPR historical data and records. For live price, key ratios and fundamentals, see Shakti Press share price chart.
What is the all-time high share price of Shakti Press (SHAKTIPR)?
The all-time high share price of Shakti Press was ₹44.19 recorded on March 11, 2024 on the BSE exchange.
What is the all-time low share price of Shakti Press (SHAKTIPR)?
The all-time low share price of Shakti Press was ₹11.32 recorded on January 18, 2024 on the BSE exchange.
How can I download SHAKTIPR historical share price data?
You can download Shakti Press historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHAKTIPR shares?
The highest trading volume day for Shakti Press was 337,291 shares traded on August 29, 2025 on the BSE exchange, with share price at ₹39.38.