Price Data Selection & Download
Shakti Press Share Price All Time Records & Statistics (Jan 2024 - Sep 2026)
639 daily OHLCV records on BSE from Jan. 2024 to Sept. 2026. Analyse Shakti Press shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹44.19
March 11, 2024
BSE Exchange
Share Price All Time Low
₹9.80
September 18, 2026
BSE Exchange
Highest Volume Trading Day
7,847,948
June 16, 2026 • ₹20.71
BSE Exchange
Share Price History Data (Jan 2024 - Sep 2026)
SHAKTIPR daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹10.48 | ₹10.59 | ₹9.80 | ₹9.83 | 360,645 |
| 2026-09-17 | ₹10.62 | ₹10.62 | ₹10.09 | ₹10.09 | 365,040 |
| 2026-09-16 | ₹10.74 | ₹10.96 | ₹10.52 | ₹10.62 | 300,970 |
| 2026-09-15 | ₹11.01 | ₹11.24 | ₹11.00 | ₹11.02 | 219,945 |
| 2026-09-11 | ₹11.40 | ₹11.44 | ₹11.05 | ₹11.24 | 182,885 |
| 2026-09-10 | ₹11.38 | ₹11.74 | ₹11.38 | ₹11.45 | 146,157 |
| 2026-09-09 | ₹11.86 | ₹11.99 | ₹11.65 | ₹11.69 | 83,290 |
| 2026-09-08 | ₹11.65 | ₹12.15 | ₹11.54 | ₹11.85 | 175,980 |
| 2026-09-07 | ₹11.61 | ₹12.15 | ₹11.25 | ₹11.88 | 222,161 |
| 2026-09-04 | ₹11.74 | ₹11.75 | ₹11.17 | ₹11.58 | 130,700 |
| 2026-09-03 | ₹11.71 | ₹11.71 | ₹11.20 | ₹11.37 | 230,322 |
| 2026-09-02 | ₹12.20 | ₹12.20 | ₹11.60 | ₹11.71 | 194,341 |
| 2026-09-01 | ₹12.65 | ₹12.80 | ₹11.81 | ₹12.21 | 240,442 |
| 2026-08-31 | ₹11.45 | ₹12.21 | ₹11.33 | ₹12.21 | 219,593 |
| 2026-08-28 | ₹11.42 | ₹11.80 | ₹11.25 | ₹11.63 | 191,799 |
| 2026-08-27 | ₹11.13 | ₹11.55 | ₹11.13 | ₹11.49 | 258,969 |
| 2026-08-26 | ₹11.93 | ₹11.93 | ₹11.34 | ₹11.39 | 521,860 |
| 2026-08-25 | ₹12.25 | ₹12.46 | ₹11.85 | ₹11.93 | 461,759 |
| 2026-08-24 | ₹12.60 | ₹13.00 | ₹12.21 | ₹12.47 | 276,874 |
| 2026-08-21 | ₹12.70 | ₹13.10 | ₹12.70 | ₹12.78 | 143,616 |
| 2026-08-20 | ₹12.97 | ₹13.14 | ₹12.52 | ₹12.78 | 297,692 |
| 2026-08-19 | ₹13.17 | ₹13.36 | ₹13.03 | ₹13.13 | 102,258 |
| 2026-08-18 | ₹13.30 | ₹13.69 | ₹13.01 | ₹13.23 | 194,170 |
| 2026-08-17 | ₹13.44 | ₹13.70 | ₹13.10 | ₹13.18 | 199,321 |
| 2026-08-14 | ₹13.80 | ₹13.80 | ₹13.25 | ₹13.40 | 127,496 |
| 2026-08-13 | ₹13.95 | ₹13.95 | ₹13.25 | ₹13.80 | 354,255 |
| 2026-08-12 | ₹13.37 | ₹13.67 | ₹13.30 | ₹13.41 | 163,765 |
| 2026-08-11 | ₹13.55 | ₹13.80 | ₹13.06 | ₹13.37 | 184,566 |
| 2026-08-10 | ₹13.80 | ₹13.85 | ₹13.55 | ₹13.65 | 244,715 |
| 2026-08-07 | ₹12.82 | ₹13.33 | ₹12.82 | ₹13.24 | 171,591 |
| 2026-08-06 | ₹13.70 | ₹13.75 | ₹13.31 | ₹13.43 | 195,337 |
| 2026-08-05 | ₹13.67 | ₹13.95 | ₹13.40 | ₹13.78 | 185,080 |
| 2026-08-04 | ₹13.90 | ₹14.20 | ₹13.60 | ₹13.82 | 151,439 |
| 2026-08-03 | ₹13.80 | ₹14.00 | ₹13.70 | ₹13.90 | 216,364 |
| 2026-07-31 | ₹14.17 | ₹14.19 | ₹13.66 | ₹13.91 | 443,521 |
| 2026-07-30 | ₹12.90 | ₹13.56 | ₹12.33 | ₹13.56 | 408,478 |
| 2026-07-29 | ₹13.30 | ₹13.37 | ₹12.71 | ₹12.92 | 676,132 |
| 2026-07-28 | ₹14.00 | ₹14.34 | ₹13.31 | ₹13.37 | 358,233 |
| 2026-07-27 | ₹14.43 | ₹14.57 | ₹13.85 | ₹13.99 | 447,224 |
| 2026-07-24 | ₹14.50 | ₹14.97 | ₹14.35 | ₹14.57 | 428,644 |
| 2026-07-23 | ₹15.50 | ₹15.63 | ₹14.15 | ₹15.06 | 934,757 |
| 2026-07-22 | ₹13.91 | ₹14.89 | ₹13.71 | ₹14.89 | 541,248 |
| 2026-07-21 | ₹14.19 | ₹14.19 | ₹14.19 | ₹14.19 | 353,939 |
| 2026-07-20 | ₹14.93 | ₹15.40 | ₹14.93 | ₹14.93 | 372,286 |
| 2026-07-17 | ₹16.12 | ₹16.25 | ₹15.71 | ₹15.71 | 499,305 |
| 2026-07-16 | ₹16.60 | ₹16.88 | ₹16.20 | ₹16.53 | 789,922 |
| 2026-07-15 | ₹16.53 | ₹18.11 | ₹16.53 | ₹17.05 | 1,412,541 |
| 2026-07-14 | ₹18.90 | ₹19.22 | ₹17.40 | ₹17.40 | 1,648,836 |
| 2026-07-13 | ₹18.31 | ₹18.31 | ₹18.30 | ₹18.31 | 1,384,840 |
| 2026-07-10 | ₹15.78 | ₹17.44 | ₹15.78 | ₹17.44 | 1,445,369 |
| 2026-07-09 | ₹16.61 | ₹16.61 | ₹16.61 | ₹16.61 | 214,566 |
| 2026-07-08 | ₹17.48 | ₹17.48 | ₹17.48 | ₹17.48 | 349,006 |
| 2026-07-07 | ₹18.40 | ₹18.40 | ₹18.40 | ₹18.40 | 236,751 |
| 2026-07-06 | ₹19.36 | ₹19.36 | ₹19.36 | ₹19.36 | 260,863 |
| 2026-07-03 | ₹20.37 | ₹20.37 | ₹20.37 | ₹20.37 | 270,686 |
| 2026-07-02 | ₹21.44 | ₹21.44 | ₹21.44 | ₹21.44 | 152,347 |
| 2026-07-01 | ₹22.56 | ₹22.56 | ₹22.56 | ₹22.56 | 100,400 |
| 2026-06-30 | ₹23.74 | ₹23.74 | ₹23.74 | ₹23.74 | 106,648 |
| 2026-06-29 | ₹24.98 | ₹24.98 | ₹24.98 | ₹24.98 | 135,995 |
| 2026-06-25 | ₹28.85 | ₹28.90 | ₹26.29 | ₹26.29 | 2,488,917 |
| 2026-06-24 | ₹27.60 | ₹27.67 | ₹26.62 | ₹27.67 | 4,288,966 |
| 2026-06-23 | ₹25.65 | ₹26.36 | ₹25.65 | ₹26.36 | 7,037,019 |
| 2026-06-22 | ₹25.00 | ₹25.12 | ₹24.00 | ₹25.11 | 6,200,850 |
| 2026-06-19 | ₹23.37 | ₹23.94 | ₹23.37 | ₹23.93 | 6,006,090 |
| 2026-06-18 | ₹22.49 | ₹22.80 | ₹22.26 | ₹22.80 | 5,058,149 |
| 2026-06-17 | ₹20.71 | ₹21.74 | ₹20.71 | ₹21.72 | 3,131,619 |
| 2026-06-16 | ₹18.75 | ₹20.71 | ₹18.75 | ₹20.71 | 7,847,948 |
| 2026-06-15 | ₹19.73 | ₹19.73 | ₹19.73 | ₹19.73 | 39,580 |
| 2026-06-12 | ₹20.76 | ₹20.76 | ₹20.76 | ₹20.76 | 23,465 |
| 2026-06-11 | ₹21.85 | ₹21.85 | ₹21.85 | ₹21.85 | 15,137 |
| 2026-06-10 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 6,879 |
| 2026-06-09 | ₹24.21 | ₹24.21 | ₹24.21 | ₹24.21 | 5,603 |
| 2026-06-08 | ₹25.48 | ₹25.48 | ₹25.48 | ₹25.48 | 8,106 |
| 2026-06-05 | ₹26.82 | ₹26.82 | ₹26.82 | ₹26.82 | 7,230 |
| 2026-06-04 | ₹28.25 | ₹28.25 | ₹28.23 | ₹28.23 | 35,016 |
| 2026-06-03 | ₹31.99 | ₹32.83 | ₹29.71 | ₹29.71 | 251,523 |
| 2026-06-02 | ₹30.75 | ₹31.47 | ₹29.00 | ₹31.27 | 445,537 |
| 2026-06-01 | ₹30.48 | ₹31.10 | ₹29.16 | ₹29.98 | 95,264 |
| 2026-05-29 | ₹30.40 | ₹30.75 | ₹29.60 | ₹30.48 | 65,876 |
| 2026-05-27 | ₹29.00 | ₹30.10 | ₹27.97 | ₹29.75 | 81,226 |
| 2026-05-26 | ₹30.00 | ₹31.06 | ₹28.70 | ₹29.44 | 102,837 |
| 2026-05-25 | ₹29.39 | ₹31.00 | ₹29.39 | ₹29.59 | 121,290 |
| 2026-05-22 | ₹32.00 | ₹32.00 | ₹29.91 | ₹30.93 | 52,590 |
| 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 - Sep 2026)
SHAKTIPR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-63.98%
₹27.29 → ₹9.83
Year to Date
Price Volatility
28.62%
Medium Volatility
Year to Date
Average Daily Volume
374,798
Year to Date Average
BSE Exchange
Shakti Press Share Price History – Frequently Asked Questions
Common questions about SHAKTIPR historical data and records. Review SHAKTIPR PE ratio trends to evaluate earnings-based valuation against sector peers.
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 ₹9.8 recorded on September 18, 2026 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 7,847,948 shares traded on June 16, 2026 on the BSE exchange, with share price at ₹20.71.