BSE - Free Realtime Quote INR

Shakti Pumps (India) Limited (SHAKTIPUMP.BO)

Compare
1,172.00
-6.85
(-0.58%)
As of 12:11:07 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251,164.001,200.001,132.151,172.001,172.0033,214
Jan 22, 20251,178.251,207.001,110.001,178.851,178.8577,389
Jan 21, 20251,155.001,155.001,155.001,155.001,155.006,474
Jan 20, 20251,047.001,100.001,001.701,100.001,100.0012,450
Jan 17, 20251,102.751,102.751,047.601,047.651,047.6564,120
Jan 16, 20251,105.601,137.301,063.751,102.701,102.7095,962
Jan 15, 20251,155.101,166.001,102.951,102.951,102.95120,542
Jan 14, 20251,155.051,215.001,155.051,160.951,160.95444,461
Jan 13, 20251,242.051,274.001,215.801,215.801,215.80177,637
Jan 10, 20251,252.601,342.651,220.301,279.751,279.75209,132
Jan 9, 20251,364.001,398.001,271.001,284.501,284.50104,874
Jan 8, 20251,299.001,337.851,274.151,337.851,337.8575,571
Jan 7, 20251,248.801,274.151,205.001,274.151,274.1569,240
Jan 6, 20251,255.001,272.001,180.001,213.501,213.50170,074
Jan 3, 20251,190.001,231.801,136.751,221.101,221.1078,707
Jan 2, 20251,138.001,173.151,129.001,173.151,173.1541,386
Jan 1, 20251,097.951,117.301,080.051,117.301,117.3036,237
Dec 31, 20241,019.951,090.00995.001,064.101,064.10104,750
Dec 30, 20241,072.501,153.601,043.801,043.801,043.80143,124
Dec 27, 20241,095.001,114.901,060.101,098.701,098.70107,797
Dec 26, 20241,026.651,061.851,018.801,061.851,061.8554,444
Dec 24, 2024985.001,011.30980.001,011.301,011.3086,918
Dec 23, 2024924.00963.15906.15963.15963.1559,456
Dec 20, 2024949.95951.00889.50917.30917.3029,787
Dec 19, 2024882.35950.00882.35936.05936.05110,801
Dec 18, 2024976.90976.90918.15928.75928.75129,560
Dec 17, 2024977.55977.55912.00966.45966.45104,664
Dec 16, 2024931.00931.00931.00931.00931.0010,332
Dec 13, 2024844.50886.70841.90886.70886.7074,185
Dec 12, 2024844.50844.50844.50844.50844.5021,343
Dec 11, 2024777.55819.20776.00804.30804.3029,799
Dec 10, 2024785.00785.00776.85780.20780.2030,930
Dec 9, 2024768.00799.85755.50781.30781.3021,666
Dec 6, 2024770.00779.00751.05764.05764.0562,078
Dec 5, 2024783.00784.50773.00775.85775.8537,330
Dec 4, 2024792.00792.00770.05780.90780.9035,109
Dec 3, 2024801.05809.05771.05785.05785.0579,782
Dec 2, 2024774.95818.45771.40796.20796.2055,565
Nov 29, 2024795.05825.90779.35779.50779.50107,045
Nov 28, 2024846.30860.00820.35820.35820.3574,557
Nov 27, 2024876.95901.00843.30863.50863.50248,373
Nov 26, 2024869.40869.40854.30869.40869.40234,786
Nov 25, 2024 6:1 Stock Splits
Nov 25, 2024828.00828.00828.00828.00828.0057,903
Nov 22, 2024824.98825.58779.50787.03787.03138,000
Nov 21, 2024823.33850.33787.88815.67815.67254,784
Nov 19, 2024803.33823.69798.24816.99816.99201,534
Nov 18, 2024755.00784.47747.13784.47784.47240,702
Nov 14, 2024721.67757.50721.67747.13747.1348,864
Nov 13, 2024750.50764.17726.68731.41731.41105,528
Nov 12, 2024791.66792.87753.33764.92764.9263,150
Nov 11, 2024783.33791.67752.79785.43785.4349,698
Nov 8, 2024811.67811.67763.78780.03780.03139,794
Nov 7, 2024780.83803.97766.83803.97803.97151,680
Nov 6, 2024740.33768.33734.17765.68765.6875,114
Nov 5, 2024741.67745.83728.67740.01740.0164,884
Nov 4, 2024765.02765.02727.10742.67742.6753,970
Nov 1, 2024773.33773.33750.00764.38764.3823,280
Oct 31, 2024746.67758.00725.01748.58748.5852,200
Oct 30, 2024748.33758.31725.17747.85747.8522,170
Oct 29, 2024773.96778.98733.34740.85740.8595,286
Oct 28, 2024745.83745.83725.01745.83745.83154,884
Oct 25, 2024725.83738.33699.53710.32710.3281,210
Oct 24, 2024733.33740.00716.67736.35736.3520,538
Oct 23, 2024700.00751.83680.83738.99738.9988,356
Oct 22, 2024745.00757.08705.63716.03716.0329,952
Oct 21, 2024770.00771.33741.67742.76742.7613,578
Oct 18, 2024742.17785.00720.83765.58765.5872,888
Oct 17, 2024766.67770.33745.00753.08753.0848,222
Oct 16, 2024782.33793.83755.17768.08768.0840,536
Oct 15, 2024798.33799.83766.83779.91779.9137,476
Oct 14, 2024840.83841.66790.17797.47797.4797,566
Oct 11, 2024858.50858.50808.33830.03830.0391,542
Oct 10, 2024818.33818.77803.33818.77818.7737,128
Oct 9, 2024755.83779.78745.83779.78779.7820,934
Oct 8, 2024718.23754.14686.13742.66742.6669,264
Oct 7, 2024766.66766.66717.48718.23718.23195,810
Oct 4, 2024780.00795.82749.82755.24755.24184,200
Oct 3, 2024783.17789.28751.70789.28789.28471,816
Oct 1, 2024751.70751.70751.70751.70751.7078,372
Sep 30, 2024666.67715.91652.50715.91715.91129,300
Sep 27, 2024675.72685.17666.67681.83681.8318,288
Sep 26, 2024687.66699.99661.22675.39675.3912,708
Sep 25, 2024700.02712.83680.83687.66687.6615,468
Sep 24, 2024663.34695.61660.00685.02685.0228,392
Sep 23, 2024 4.00 Dividend
Sep 23, 2024691.49691.49658.00662.49662.4973,662
Sep 20, 2024666.83690.67662.52678.57674.5718,600
Sep 19, 2024699.50708.17666.59673.60669.63106,584
Sep 18, 2024708.43716.00699.17701.67697.5440,026
Sep 17, 2024716.50718.33684.56716.68712.468,472
Sep 16, 2024715.83726.50698.83709.62705.4335,622
Sep 13, 2024716.00719.83710.00714.75710.5430,978
Sep 12, 2024717.51725.00708.92716.05711.8322,326
Sep 11, 2024738.34746.28720.00725.80721.5240,092
Sep 10, 2024716.67758.33716.67738.08733.7229,772
Sep 9, 2024733.33737.77712.82725.57721.2922,998
Sep 6, 2024740.83740.83725.17731.61727.3032,484
Sep 5, 2024746.47748.33725.00729.16724.8612,552
Sep 4, 2024733.51749.33720.83738.13733.7829,208
Sep 3, 2024745.33758.33724.99737.38733.0314,646
Sep 2, 2024749.94764.33741.67745.28740.8836,414
Aug 30, 2024724.28760.17708.33749.94745.5273,968
Aug 29, 2024748.42748.42713.33724.12719.8524,732
Aug 28, 2024744.23755.00743.50745.67741.2732,028
Aug 27, 2024746.92755.00742.50750.07745.6514,580
Aug 26, 2024753.33755.83741.67746.92742.5155,152
Aug 23, 2024743.52763.33737.50745.67741.2759,466
Aug 22, 2024738.33758.33725.23744.28739.8951,372
Aug 21, 2024716.67741.50711.67735.92731.5822,470
Aug 20, 2024725.47745.83717.00721.03716.7753,538
Aug 19, 2024750.00758.33725.83734.70730.3773,146
Aug 16, 2024763.33763.33729.33743.47739.0818,570
Aug 14, 2024750.00764.17725.00744.71740.3224,438
Aug 13, 2024800.00800.00742.50748.61744.2093,246
Aug 12, 2024744.99781.34725.38781.34776.74146,772
Aug 9, 2024773.33773.33733.67744.14739.7666,666
Aug 8, 2024776.67795.00750.17762.91758.41111,300
Aug 7, 2024800.00803.33740.00775.58771.0146,374
Aug 6, 2024848.22848.22771.11771.25766.70147,534
Aug 5, 2024782.58821.70747.51811.69806.91985,266
Aug 2, 2024733.50782.58726.44782.58777.96233,394
Aug 1, 2024723.33748.74721.67745.32740.92485,256
Jul 31, 2024733.36733.36704.06713.09708.89100,392
Jul 30, 2024724.85725.00696.67708.49704.3279,914
Jul 29, 2024769.83769.83716.67724.85720.58190,530
Jul 26, 2024758.35758.35716.83737.48733.14652,428
Jul 25, 2024766.67790.08733.50737.88733.53119,280
Jul 24, 2024745.67752.47745.00752.47748.0363,006
Jul 23, 2024716.64716.64669.17716.64712.42206,694
Jul 22, 2024682.52682.52682.52682.52678.4926,646
Jul 19, 2024679.99679.99648.37650.02646.18135,810
Jul 18, 2024703.33713.33673.33682.48678.4648,408
Jul 16, 2024706.67715.00675.00693.65689.5635,964
Jul 15, 2024705.00720.77680.83700.92696.7837,038
Jul 12, 2024716.00716.00680.93686.45682.4093,156
Jul 11, 2024705.00740.67688.33716.03711.81121,578
Jul 10, 2024655.00716.18647.98716.16711.94349,824
Jul 9, 2024684.20699.92682.08682.08678.06126,840
Jul 8, 2024762.67775.00717.97717.97713.74126,000
Jul 5, 2024761.71761.71739.95755.76751.3057,720
Jul 4, 2024705.83740.00671.74725.44721.17211,200
Jul 3, 2024685.67707.13680.00707.09702.92196,482
Jul 2, 2024658.33673.47641.40673.47669.50238,950
Jul 1, 2024641.40641.40641.40641.40637.6245,768
Jun 28, 2024586.67610.86577.50610.86607.26183,828
Jun 27, 2024550.00586.17550.00581.78578.35142,950
Jun 26, 2024568.33573.50550.83558.26554.9726,934
Jun 25, 2024576.38604.07547.56560.03556.7379,614
Jun 24, 2024576.38576.38521.50576.38572.98149,574
Jun 21, 2024548.93548.93548.93548.93545.7012,516
Jun 20, 2024522.80522.80522.80522.80519.7218,732
Jun 19, 2024497.91497.91487.50497.91494.9782,758
Jun 18, 2024474.20474.20474.20474.20471.4014,376
Jun 14, 2024430.00454.00426.67451.63448.96130,218
Jun 13, 2024433.34440.65420.28432.43429.8824,000
Jun 12, 2024448.33448.33425.00432.08429.5387,720
Jun 11, 2024424.67438.26424.67438.26435.67209,520
Jun 10, 2024424.83425.00410.00417.39414.9372,186
Jun 7, 2024416.67426.50408.33421.15418.6761,890
Jun 6, 2024408.33416.48404.59413.07410.63216,024
Jun 5, 2024391.24406.70391.24396.66394.32163,710
Jun 4, 2024431.67431.67411.83411.83409.4193,474
Jun 3, 2024434.76434.76420.00433.51430.95634,764
May 31, 2024419.46419.46390.74414.06411.62148,236
May 30, 2024408.35420.98408.17411.30408.88321,132
May 29, 2024416.67424.53398.33400.93398.57116,796
May 28, 2024436.67436.67415.34415.42412.97110,700
May 27, 2024456.66456.66427.20437.20434.62196,392
May 24, 2024457.33475.39441.25449.68447.03346,272
May 23, 2024430.01469.42424.72452.76450.09505,656
May 22, 2024494.12494.12447.07447.07444.43691,044
May 21, 2024465.83470.59453.99470.59467.82189,420
May 17, 2024417.66426.84411.67426.84424.33374,454
May 16, 2024419.38423.89394.94406.52404.12102,402
May 15, 2024417.70417.70400.84411.17408.74871,380
May 14, 2024388.66397.82383.33397.82395.47104,862
May 13, 2024371.66380.38344.67378.88376.64267,732
May 10, 2024329.17363.17329.17362.27360.14140,604
May 9, 2024345.88357.33345.88345.88343.8494,878
May 8, 2024383.33383.33364.08364.08361.94116,718
May 7, 2024396.67400.00362.55383.24380.98163,206
May 6, 2024380.98380.98365.03380.98378.7375,186
May 3, 2024362.83362.83352.48362.83360.6981,708
May 2, 2024345.56345.56345.56345.56343.5259,892
Apr 30, 2024329.11329.11329.11329.11327.172,490
Apr 29, 2024313.44313.44313.44313.44311.593,948
Apr 26, 2024308.25308.25291.67298.52296.7692,166
Apr 25, 2024292.92307.57283.67306.98305.1780,778
Apr 24, 2024308.33308.33281.71292.92291.20160,548
Apr 23, 2024295.20295.20295.20295.20293.4658,008
Apr 22, 2024281.15281.15281.15281.15279.4948,846
Apr 19, 2024249.93267.77244.94267.77266.19144,378
Apr 18, 2024243.33255.02243.00255.02253.5189,406
Apr 16, 2024226.69244.00226.69242.88241.4425,020
Apr 15, 2024232.17241.33232.11235.96234.5745,336
Apr 12, 2024251.28251.28240.02244.32242.8856,670
Apr 10, 2024248.33248.33242.17243.68242.252,922
Apr 9, 2024241.67247.82238.92245.83244.386,342
Apr 8, 2024244.13244.13237.50240.14238.7320,622
Apr 5, 2024247.32247.32240.00241.51240.088,508
Apr 4, 2024249.99253.33241.77245.68244.2411,700
Apr 3, 2024257.29257.29239.33248.12246.6570,722
Apr 2, 2024241.68245.22237.03245.22243.7740,188
Apr 1, 2024219.17233.54211.31233.54232.1666,138
Mar 28, 2024225.17226.67220.00222.43221.1110,602
Mar 27, 2024224.78225.83219.17223.74222.4248,594
Mar 26, 2024225.00233.17220.83223.09221.7816,590
Mar 22, 2024219.68227.32219.68223.20221.8812,138
Mar 21, 2024223.32224.67219.33221.95220.6417,838
Mar 20, 2024229.00229.99217.92219.78218.4912,060
Mar 19, 2024231.67231.67222.50228.42227.0744,016
Mar 18, 2024213.67224.27213.67224.27222.9455,458
Mar 15, 2024213.59213.59210.83213.59212.3354,420
Mar 14, 2024193.74203.43186.83203.43202.2354,822
Mar 13, 2024202.51208.33193.74193.74192.60104,238
Mar 12, 2024209.67212.17201.97203.93202.739,516
Mar 11, 2024212.00216.67206.69211.82210.5815,372
Mar 7, 2024208.52213.95208.52212.03210.7837,956
Mar 6, 2024216.67216.67207.82212.52211.2655,188
Mar 5, 2024222.17222.17217.50218.75217.4620,958
Mar 4, 2024229.82229.82218.60222.17220.8611,406
Mar 1, 2024223.04225.99218.67221.35220.056,570
Feb 29, 2024223.33223.33216.67218.93217.6421,960
Feb 28, 2024226.65228.30221.67223.23221.918,388
Feb 27, 2024228.33233.00225.00227.05225.7144,514
Feb 26, 2024233.67236.65223.33225.22223.8945,816
Feb 23, 2024232.67236.05221.70231.51230.1464,938
Feb 22, 2024232.88238.32223.32232.92231.5465,298
Feb 21, 2024247.33249.99235.07235.07233.6954,552
Feb 20, 2024248.51253.83246.67247.44245.9821,702
Feb 19, 2024250.63257.83237.32253.40251.9119,104
Feb 16, 2024250.00251.67243.67245.71244.2613,428
Feb 15, 2024237.51250.99237.51250.02248.5533,564
Feb 14, 2024242.17246.17235.92243.69242.269,600
Feb 13, 2024239.17248.33235.00241.86240.438,304
Feb 12, 2024242.71249.83235.01240.21238.7910,230
Feb 9, 2024243.18245.83230.83242.71241.2838,742
Feb 8, 2024253.38260.00238.66241.51240.0836,864
Feb 7, 2024261.41261.41248.33251.22249.7493,774
Feb 6, 2024244.19256.40244.19250.55249.0742,516
Feb 5, 2024250.15255.20242.18244.24242.8051,972
Feb 2, 2024245.82266.58241.71249.82248.34317,406
Feb 1, 2024249.80250.42237.41243.38241.94192,066
Jan 31, 2024247.53253.96234.46246.49245.04306,504
Jan 30, 2024230.36253.98225.71245.14243.70653,388
Jan 29, 2024211.66211.66203.49211.66210.41332,538
Jan 25, 2024180.63185.50175.81176.38175.3498,844
Jan 24, 2024174.21184.39174.21176.75175.7134,236
Jan 23, 2024186.17191.78173.87177.62176.5764,800

Related Tickers

SHANTIGEAR.BO Shanthi Gears Limited
461.80
-0.16%
 
PIXTRANS.BO PIX Transmissions Limited
2,107.00
+1.62%
 
ROTO.BO Roto Pumps Limited
280.20
+0.52%
 
KIRLOSBROS.BO Kirloskar Brothers Limited
1,875.65
-2.28%
 
TDPOWERSYS.BO TD Power Systems Limited
380.85
+0.22%
 
GREAVESCOT.BO Greaves Cotton Limited
255.40
+4.35%
 
BAJAJST.BO Bajaj Steel Industries Limited
833.80
+2.01%
 
KSB.NS KSB Limited
690.85
+0.33%
 
WINDMACHIN.NS Windsor Machines Limited
342.00
+0.84%
 
KIRLPNU.NS Kirloskar Pneumatic Company Limited
1,295.05
+5.31%