Price Data Selection & Download
Shakti Pumps Share Price All Time Records & Statistics (Oct 2011 - May 2026)
3589 daily OHLCV records on NSE from Oct. 2011 to May 2026. For live price, key ratios and fundamentals, see SHAKTIPUMP stock price BSE.
Share Price All Time High
₹1387.00
January 09, 2025
NSE Exchange
Share Price All Time Low
₹4.70
December 20, 2011
NSE Exchange
Highest Volume Trading Day
34,199,784
December 15, 2025 • ₹752.20
NSE Exchange
Share Price History Data (Oct 2011 - May 2026)
SHAKTIPUMP daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹510.00 | ₹535.30 | ₹508.80 | ₹524.75 | 1,358,849 |
| 2026-05-27 | ₹511.00 | ₹515.20 | ₹507.50 | ₹509.80 | 383,285 |
| 2026-05-26 | ₹511.50 | ₹517.00 | ₹508.30 | ₹509.85 | 357,779 |
| 2026-05-25 | ₹508.25 | ₹515.45 | ₹508.25 | ₹511.15 | 454,755 |
| 2026-05-22 | ₹506.40 | ₹511.70 | ₹501.60 | ₹505.00 | 426,070 |
| 2026-05-21 | ₹509.50 | ₹517.50 | ₹499.50 | ₹503.00 | 615,576 |
| 2026-05-20 | ₹497.25 | ₹508.15 | ₹496.25 | ₹504.40 | 589,162 |
| 2026-05-19 | ₹501.25 | ₹511.45 | ₹498.70 | ₹502.60 | 641,546 |
| 2026-05-18 | ₹506.00 | ₹508.00 | ₹487.50 | ₹501.25 | 757,400 |
| 2026-05-15 | ₹523.00 | ₹526.00 | ₹506.05 | ₹508.60 | 562,979 |
| 2026-05-14 | ₹535.90 | ₹536.85 | ₹515.70 | ₹522.30 | 748,209 |
| 2026-05-13 | ₹532.40 | ₹537.40 | ₹524.55 | ₹530.70 | 760,848 |
| 2026-05-12 | ₹556.90 | ₹562.00 | ₹524.25 | ₹528.15 | 1,225,066 |
| 2026-05-11 | ₹556.45 | ₹565.50 | ₹550.05 | ₹555.60 | 2,316,633 |
| 2026-05-08 | ₹560.00 | ₹561.35 | ₹545.90 | ₹550.05 | 4,053,393 |
| 2026-05-07 | ₹578.00 | ₹604.00 | ₹571.15 | ₹595.40 | 3,367,819 |
| 2026-05-06 | ₹555.00 | ₹575.00 | ₹550.40 | ₹573.05 | 1,525,696 |
| 2026-05-05 | ₹560.00 | ₹564.00 | ₹544.00 | ₹547.90 | 908,278 |
| 2026-05-04 | ₹569.85 | ₹572.95 | ₹557.45 | ₹562.35 | 660,316 |
| 2026-04-30 | ₹559.80 | ₹568.00 | ₹541.00 | ₹564.30 | 1,796,761 |
| 2026-04-29 | ₹571.10 | ₹576.35 | ₹560.00 | ₹561.05 | 646,519 |
| 2026-04-28 | ₹568.70 | ₹593.60 | ₹566.15 | ₹569.20 | 1,855,921 |
| 2026-04-27 | ₹548.90 | ₹568.80 | ₹547.95 | ₹565.05 | 900,630 |
| 2026-04-24 | ₹557.00 | ₹562.90 | ₹542.00 | ₹545.25 | 626,702 |
| 2026-04-23 | ₹561.00 | ₹570.95 | ₹553.50 | ₹554.95 | 947,826 |
| 2026-04-22 | ₹561.70 | ₹572.25 | ₹561.55 | ₹564.25 | 1,102,437 |
| 2026-04-21 | ₹555.00 | ₹575.20 | ₹550.45 | ₹560.50 | 1,310,711 |
| 2026-04-20 | ₹576.00 | ₹576.00 | ₹552.00 | ₹554.90 | 1,567,496 |
| 2026-04-17 | ₹539.00 | ₹583.85 | ₹536.00 | ₹573.75 | 4,880,871 |
| 2026-04-16 | ₹532.00 | ₹537.00 | ₹520.75 | ₹534.55 | 1,414,360 |
| 2026-04-15 | ₹514.90 | ₹541.00 | ₹511.20 | ₹529.90 | 2,298,869 |
| 2026-04-13 | ₹496.00 | ₹504.00 | ₹489.50 | ₹499.85 | 1,195,640 |
| 2026-04-10 | ₹518.00 | ₹520.55 | ₹509.00 | ₹510.25 | 1,243,215 |
| 2026-04-09 | ₹521.00 | ₹529.80 | ₹512.50 | ₹514.75 | 1,265,194 |
| 2026-04-08 | ₹533.00 | ₹534.50 | ₹510.15 | ₹517.00 | 1,846,409 |
| 2026-04-07 | ₹508.00 | ₹522.00 | ₹502.75 | ₹507.30 | 1,762,947 |
| 2026-04-06 | ₹495.85 | ₹520.00 | ₹484.15 | ₹503.95 | 800,956 |
| 2026-04-02 | ₹480.15 | ₹499.00 | ₹475.15 | ₹495.85 | 630,874 |
| 2026-04-01 | ₹480.00 | ₹497.20 | ₹473.30 | ₹494.40 | 859,318 |
| 2026-03-30 | ₹480.00 | ₹485.10 | ₹456.35 | ₹459.95 | 1,348,912 |
| 2026-03-27 | ₹491.00 | ₹492.25 | ₹478.70 | ₹483.00 | 1,056,119 |
| 2026-03-25 | ₹493.00 | ₹505.70 | ₹489.95 | ₹496.20 | 758,213 |
| 2026-03-24 | ₹485.00 | ₹492.95 | ₹471.60 | ₹486.85 | 1,038,898 |
| 2026-03-23 | ₹490.00 | ₹490.00 | ₹468.00 | ₹471.30 | 910,517 |
| 2026-03-20 | ₹500.00 | ₹512.80 | ₹494.50 | ₹496.45 | 952,060 |
| 2026-03-19 | ₹496.50 | ₹503.15 | ₹491.00 | ₹492.45 | 609,003 |
| 2026-03-18 | ₹499.00 | ₹517.00 | ₹496.00 | ₹511.25 | 1,250,100 |
| 2026-03-17 | ₹499.00 | ₹504.60 | ₹490.40 | ₹495.45 | 788,565 |
| 2026-03-16 | ₹500.90 | ₹502.35 | ₹484.95 | ₹493.15 | 914,965 |
| 2026-03-13 | ₹522.00 | ₹522.95 | ₹498.10 | ₹500.90 | 1,236,075 |
| 2026-03-12 | ₹526.50 | ₹542.75 | ₹510.35 | ₹526.25 | 2,841,494 |
| 2026-03-11 | ₹533.85 | ₹583.30 | ₹521.10 | ₹528.20 | 16,650,091 |
| 2026-03-10 | ₹485.00 | ₹491.70 | ₹473.85 | ₹489.95 | 867,711 |
| 2026-03-09 | ₹478.00 | ₹485.10 | ₹469.65 | ₹476.70 | 735,351 |
| 2026-03-06 | ₹491.00 | ₹501.00 | ₹487.80 | ₹493.85 | 523,478 |
| 2026-03-05 | ₹488.00 | ₹494.65 | ₹478.45 | ₹491.35 | 755,146 |
| 2026-03-04 | ₹499.05 | ₹499.50 | ₹480.00 | ₹485.55 | 804,348 |
| 2026-03-02 | ₹460.00 | ₹505.95 | ₹460.00 | ₹502.70 | 1,209,727 |
| 2026-02-27 | ₹528.00 | ₹528.00 | ₹513.30 | ₹515.40 | 703,662 |
| 2026-02-26 | ₹530.10 | ₹542.00 | ₹525.05 | ₹526.80 | 629,640 |
| 2026-02-25 | ₹540.00 | ₹546.00 | ₹518.50 | ₹527.80 | 1,146,596 |
| 2026-02-24 | ₹557.00 | ₹558.65 | ₹536.00 | ₹537.55 | 718,685 |
| 2026-02-23 | ₹565.00 | ₹567.00 | ₹552.35 | ₹556.70 | 495,791 |
| 2026-02-20 | ₹561.00 | ₹568.15 | ₹558.00 | ₹560.00 | 514,784 |
| 2026-02-19 | ₹577.00 | ₹579.00 | ₹559.00 | ₹560.75 | 652,962 |
| 2026-02-18 | ₹579.50 | ₹583.30 | ₹574.00 | ₹575.80 | 736,178 |
| 2026-02-17 | ₹569.90 | ₹580.05 | ₹565.10 | ₹574.65 | 1,388,329 |
| 2026-02-16 | ₹557.85 | ₹590.00 | ₹552.10 | ₹564.70 | 4,712,944 |
| 2026-02-13 | ₹650.00 | ₹664.25 | ₹636.95 | ₹640.10 | 944,093 |
| 2026-02-12 | ₹636.30 | ₹678.00 | ₹625.80 | ₹655.45 | 2,326,491 |
| 2026-02-11 | ₹659.00 | ₹659.05 | ₹634.55 | ₹636.30 | 615,886 |
| 2026-02-10 | ₹657.00 | ₹668.00 | ₹653.25 | ₹656.95 | 678,767 |
| 2026-02-09 | ₹626.00 | ₹654.90 | ₹622.60 | ₹651.35 | 807,216 |
| 2026-02-06 | ₹621.00 | ₹624.40 | ₹605.15 | ₹622.30 | 415,778 |
| 2026-02-05 | ₹640.00 | ₹640.00 | ₹618.00 | ₹621.50 | 321,901 |
| 2026-02-04 | ₹638.35 | ₹645.50 | ₹628.50 | ₹635.55 | 524,472 |
| 2026-02-03 | ₹641.00 | ₹643.00 | ₹618.30 | ₹640.85 | 818,746 |
| 2026-02-02 | ₹610.15 | ₹611.35 | ₹588.15 | ₹602.70 | 661,628 |
| 2026-02-01 | ₹623.25 | ₹647.30 | ₹600.00 | ₹610.15 | 934,406 |
| 2026-01-30 | ₹613.15 | ₹625.75 | ₹602.00 | ₹621.40 | 648,254 |
| 2026-01-29 | ₹643.00 | ₹645.70 | ₹615.00 | ₹617.30 | 654,987 |
| 2026-01-28 | ₹627.00 | ₹644.00 | ₹618.60 | ₹635.75 | 659,978 |
| 2026-01-27 | ₹637.90 | ₹637.90 | ₹614.20 | ₹619.85 | 878,836 |
| 2026-01-23 | ₹652.00 | ₹673.80 | ₹628.55 | ₹638.95 | 986,851 |
| 2026-01-22 | ₹658.00 | ₹659.85 | ₹647.00 | ₹653.35 | 662,762 |
| 2026-01-21 | ₹657.10 | ₹662.70 | ₹636.05 | ₹646.60 | 1,406,753 |
| 2026-01-20 | ₹688.00 | ₹688.40 | ₹655.00 | ₹660.00 | 1,620,786 |
| 2026-01-19 | ₹707.50 | ₹708.65 | ₹684.20 | ₹688.75 | 577,315 |
| 2026-01-16 | ₹710.80 | ₹723.40 | ₹707.30 | ₹711.65 | 743,193 |
| 2026-01-14 | ₹718.40 | ₹724.80 | ₹707.50 | ₹710.75 | 698,496 |
| 2026-01-13 | ₹725.00 | ₹731.85 | ₹712.35 | ₹720.90 | 1,892,172 |
| 2026-01-12 | ₹724.50 | ₹731.65 | ₹702.25 | ₹720.65 | 10,575,307 |
| 2026-01-09 | ₹709.00 | ₹709.85 | ₹681.35 | ₹685.15 | 867,702 |
| 2026-01-08 | ₹733.00 | ₹734.60 | ₹706.00 | ₹710.15 | 746,987 |
| 2026-01-07 | ₹724.60 | ₹755.00 | ₹724.00 | ₹731.80 | 1,052,929 |
| 2026-01-06 | ₹737.00 | ₹743.00 | ₹721.00 | ₹724.55 | 758,800 |
| 2026-01-05 | ₹745.00 | ₹758.85 | ₹733.90 | ₹737.00 | 988,381 |
| 2026-01-02 | ₹740.10 | ₹747.00 | ₹732.35 | ₹742.50 | 1,104,879 |
| 2026-01-01 | ₹726.30 | ₹747.55 | ₹721.00 | ₹739.30 | 2,189,077 |
Shakti Pumps Share Price Performance Analysis (Oct 2011 - May 2026)
SHAKTIPUMP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.02%
₹739.30 → ₹524.75
Year to Date
Price Volatility
13.24%
Low Volatility
Year to Date
Average Daily Volume
1,377,591
Year to Date Average
NSE Exchange
Shakti Pumps Share Price History – Frequently Asked Questions
Common questions about SHAKTIPUMP historical data and records. Examine SHAKTIPUMP earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shakti Pumps (SHAKTIPUMP)?
The all-time high share price of Shakti Pumps was ₹1387.0 recorded on January 09, 2025 on the NSE exchange.
What is the all-time low share price of Shakti Pumps (SHAKTIPUMP)?
The all-time low share price of Shakti Pumps was ₹4.7 recorded on December 20, 2011 on the NSE exchange.
How can I download SHAKTIPUMP historical share price data?
You can download Shakti Pumps 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 SHAKTIPUMP shares?
The highest trading volume day for Shakti Pumps was 34,199,784 shares traded on December 15, 2025 on the NSE exchange, with share price at ₹752.2.