All stocks
NSE: SHAKTIPUMP·ISIN INE908D01010·Data to 2026-10-26
Shakti Pumps (I) Ltd. historical data
₹367.00+0.00%close 2026-10-26
Price since 2011 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹823.30
52w low
₹353.80
Turnover
₹47.5 Cr
Volume
13,02,781
1y return
-54.8%
3y CAGR
+28.1%
5y CAGR
+27.1%
10y CAGR
+32.1%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-11-25 | bonus | Bonus 5:1 |
| 2020-09-21 | agm | Annual General Meeting |
| 2026-07-29 | dividend | Dividend - Re 1 Per Share |
| 2025-09-18 | dividend | Dividend - Re 1 Per Share |
| 2024-09-23 | dividend | Annual General Meeting/Dividend - Rs 4 Per Share |
| 2023-09-21 | dividend | Annual General Meeting/Dividend - Rs 2 Per Share |
| 2022-09-21 | dividend | Annual General Meeting/Dividend - Rs 2 Per Share |
| 2021-09-21 | dividend | Annual General Meeting/Dividend - Rs 8 Per Share |
| 2019-09-18 | dividend | Annual General Meeting/Dividend - Rs 5 Per Share |
| 2018-09-18 | dividend | Annual General Meeting/Dividend Rs 3.70 Per Share |
| 2017-09-18 | dividend | Annual General Meeting/Dividend - Rs 2/- Per Share |
| 2016-09-16 | dividend | Annual General Meeting/ Dividend -Rs 1.50 Per Share |
| 2015-09-16 | dividend | Annual General Meeting/ Dividend - Rs 2/- Per Share |
| 2014-07-23 | dividend | Annual General Meeting / Final Dividend - Rs 2/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 369.90 | 375.30 | 353.80 | 367.00 | 13,02,781 |
| 2026-10-23 | 398.00 | 399.85 | 378.70 | 386.60 | 5,66,041 |
| 2026-10-22 | 403.80 | 407.85 | 395.35 | 400.65 | 3,49,316 |
| 2026-10-21 | 413.60 | 413.70 | 398.45 | 403.80 | 4,36,348 |
| 2026-10-19 | 422.00 | 424.00 | 415.00 | 415.45 | 1,89,655 |
| 2026-10-16 | 420.80 | 425.00 | 416.05 | 422.75 | 2,24,371 |
| 2026-10-15 | 424.55 | 427.20 | 418.25 | 419.10 | 2,25,673 |
| 2026-10-14 | 424.00 | 428.50 | 419.45 | 424.55 | 2,62,317 |
| 2026-10-13 | 418.95 | 425.75 | 413.00 | 424.45 | 3,37,842 |
| 2026-10-12 | 422.70 | 428.50 | 413.10 | 416.90 | 4,13,169 |
| 2026-10-09 | 427.30 | 430.50 | 416.05 | 419.00 | 5,77,981 |
| 2026-10-08 | 447.00 | 447.30 | 423.00 | 426.65 | 7,00,324 |
| 2026-10-07 | 451.00 | 454.70 | 445.00 | 447.40 | 4,41,292 |
| 2026-10-06 | 443.40 | 451.60 | 443.25 | 449.35 | 9,36,744 |
| 2026-10-05 | 455.95 | 463.50 | 441.15 | 443.40 | 4,31,828 |
| 2026-10-01 | 461.00 | 463.05 | 447.40 | 454.10 | 3,58,429 |
| 2026-09-30 | 459.95 | 471.00 | 458.60 | 461.35 | 4,77,179 |
| 2026-09-29 | 463.00 | 463.40 | 455.80 | 458.00 | 2,63,497 |
| 2026-09-28 | 463.75 | 473.80 | 459.00 | 465.15 | 3,99,430 |
| 2026-09-25 | 471.50 | 471.50 | 463.00 | 466.90 | 2,05,670 |
| 2026-09-24 | 471.90 | 475.05 | 463.65 | 472.15 | 3,02,418 |
| 2026-09-23 | 470.00 | 479.75 | 470.00 | 476.80 | 3,31,661 |
| 2026-09-22 | 471.00 | 482.25 | 467.50 | 469.10 | 4,46,914 |
| 2026-09-21 | 462.25 | 474.70 | 460.00 | 470.95 | 4,74,292 |
| 2026-09-18 | 465.70 | 470.65 | 458.75 | 460.95 | 4,60,443 |
| 2026-09-17 | 466.80 | 468.95 | 458.50 | 464.10 | 5,05,053 |
| 2026-09-16 | 472.15 | 474.20 | 455.00 | 463.90 | 7,11,934 |
| 2026-09-15 | 492.90 | 493.75 | 473.15 | 474.20 | 6,09,362 |
| 2026-09-11 | 503.00 | 503.00 | 484.55 | 493.80 | 10,08,120 |
| 2026-09-10 | 506.90 | 524.45 | 493.05 | 503.20 | 1,39,43,643 |
Get the full SHAKTIPUMP history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/SHAKTIPUMP?from=2011-10-25"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("SHAKTIPUMP", "nse", "2011-10-25", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does SHAKTIPUMP historical data go?
- TejHQ has daily NSE data for SHAKTIPUMP from 2011-10-25 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has SHAKTIPUMP had any splits or bonus issues?
- Yes. Bonus 5:1 (ex-date 2024-11-25); Annual General Meeting (ex-date 2020-09-21). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download SHAKTIPUMP historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/SHAKTIPUMP?from=2011-10-25 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).