Shakti Press share price history

BSE: 526841Printing & PublicationSmall Cap

Shakti Press Ltd. · Face value ₹10 · Listed Apr 1995

₹7.76₹0.10 (1.27%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹7.86.

28 Oct: open ₹7.82, high ₹7.94, low ₹7.51

52-week range of traded prices to 28 Oct 2026

₹7.51Low, 28 Oct 2026₹34.31High, 23 Feb 2026

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹22 Cr3,791st largest listed
P/E: 10.49
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 9.4%
ROCE: 8.6%
Debt to equity: 0.53
Volume, BSE: 85,310

Shakti Press share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Shakti Press' share price is on record from 27 Feb 2009, when it closed at ₹14.01, to 28 Oct 2026. Its highest close was ₹43.33 on 7 Mar 2024 and its lowest ₹4.33 on 27 Apr 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	7.76	−70.6%	32.68	7.76	25.60	34.31	7.51	7,10,53,608
2025	26.40	−19.9%	39.38	23.00	32.96	39.38	22.50	15,39,108
2024	32.96	+336.6%	43.33	11.88	11.32	44.19	11.32	12,95,717
2015	7.55	−31.4%	10.45	7.11	10.45	10.45	6.94	5,864
2014	11.00	−70.7%	36.80	10.80	36.80	36.80	10.80	41,315
2013	37.50	+131.5%	42.15	6.27	15.40	42.90	6.27	24,84,378
2012	16.20	+69.6%	18.00	7.16	9.10	18.75	7.04	51,949
2011	9.55	−1.0%	13.95	6.56	9.65	14.00	6.56	1,21,038
2010	9.65	−34.9%	16.00	8.90	14.50	16.75	8.68	4,60,631
2009	14.82	–	15.31	4.33	24.95	24.95	4.00	7,96,083

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2024 is from its first session, 18 Jan 2024. 2009 is from its first session, 27 Feb 2009. The change in 2024 is on the close at the end of 2015, the last year before it with a trade. The close is the year's last trade for 2015 (3 Aug 2015) and 2012 (14 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.76	−17.1%	9.40	9.44	7.51	20,73,939
Sep 2026	9.36	−23.3%	12.65	12.80	8.52	55,41,431
Aug 2026	12.21	−12.2%	13.80	14.20	11.13	48,62,519
Jul 2026	13.91	−41.4%	22.56	22.56	12.33	1,37,29,894
Jun 2026	23.74	−22.1%	30.48	32.83	18.75	4,32,35,541
May 2026	30.48	+29.9%	24.63	32.00	22.13	10,17,440
Apr 2026	23.46	−1.2%	24.93	31.28	21.66	2,22,702
Mar 2026	23.75	−10.6%	26.00	30.44	22.15	89,404
Feb 2026	26.56	+2.0%	26.55	34.31	23.75	87,722
Jan 2026	26.03	−1.4%	25.60	31.57	22.79	1,93,016
Dec 2025	26.40	−1.3%	28.00	31.38	24.00	1,42,563
Nov 2025	26.75	−12.4%	29.02	32.35	26.35	39,634
Oct 2025	30.54	+8.5%	26.75	36.83	26.75	55,146
Sep 2025	28.15	−28.5%	39.07	39.07	26.71	1,78,496
Aug 2025	39.38	+66.2%	24.80	39.38	22.50	5,85,673
Jul 2025	23.70	−10.9%	27.40	27.41	23.00	52,092
Jun 2025	26.60	−8.1%	29.52	32.83	26.00	1,08,764
May 2025	28.94	+8.0%	26.92	32.74	25.33	83,412
Apr 2025	26.79	−0.8%	27.00	31.99	23.75	48,933
Mar 2025	27.00	−2.1%	33.00	33.00	23.00	1,36,486
Feb 2025	27.58	−7.4%	29.74	34.80	24.55	50,340
Jan 2025	29.77	−9.7%	32.96	36.36	27.00	57,569
Dec 2024	32.96	+6.7%	30.90	35.22	28.61	2,04,884
Nov 2024	30.89	+0.5%	30.75	35.00	25.82	27,144
Oct 2024	30.75	−13.2%	35.00	39.50	29.50	50,836
Sep 2024	35.43	+6.6%	33.25	39.97	32.55	2,82,550
Aug 2024	33.25	+7.3%	30.99	35.38	28.50	3,90,353
Jul 2024	30.99	+1.7%	31.11	33.00	28.68	59,608
Jun 2024	30.47	+13.2%	26.95	32.35	26.95	35,179
May 2024	26.91	−19.2%	32.66	33.92	24.96	18,311
Apr 2024	33.32	−2.3%	34.15	41.45	33.32	31,715
Mar 2024	34.10	−11.4%	39.27	44.19	32.01	70,103
Feb 2024	38.50	+119.9%	18.38	38.55	18.38	1,20,212
Jan 2024	17.51	+131.9%	11.32	17.51	11.32	4,822
Aug 2015	7.55	+3.4%	7.55	7.55	7.55	4
May 2015	7.30	+2.7%	7.40	7.40	6.94	330
Apr 2015	7.11	−4.8%	7.50	7.50	7.10	595
Feb 2015	7.47	−18.6%	9.63	10.11	7.47	560
Jan 2015	9.18	−16.5%	10.45	10.45	7.25	4,375
Dec 2014	11.00	−3.5%	11.95	11.95	10.80	149
Nov 2014	11.40	−17.4%	13.12	13.40	10.94	2,865
Sep 2014	13.80	−1.4%	14.55	16.00	13.80	965
Aug 2014	14.00	−22.2%	17.10	17.10	14.00	82
Jul 2014	18.00	−2.4%	18.45	18.80	16.70	1,809
Jun 2014	18.45	+30.4%	13.45	18.45	11.74	5,239
May 2014	14.15	−6.9%	15.95	15.95	13.50	1,422
Apr 2014	15.20	−25.1%	20.20	20.50	14.60	4,172
Mar 2014	20.30	−1.0%	19.55	23.95	19.20	13,375
Feb 2014	20.50	−20.8%	25.40	27.00	18.30	3,684
Jan 2014	25.90	−30.9%	36.80	36.80	22.50	7,553
Dec 2013	37.50	+14.3%	33.35	42.90	32.65	34,665
Nov 2013	32.80	+34.2%	25.60	32.85	25.30	2,49,687
Oct 2013	24.45	+46.0%	16.80	24.55	13.90	9,42,814
Sep 2013	16.75	+7.4%	14.85	17.30	14.10	5,89,476
Aug 2013	15.60	−20.0%	20.10	23.00	15.45	3,54,616
Jul 2013	19.50	−5.6%	21.05	21.55	19.05	4,254
Jun 2013	20.65	+6.2%	19.10	21.80	18.75	32,311
May 2013	19.45	+9.1%	18.15	22.30	18.15	88,854
Apr 2013	17.82	+51.9%	12.31	17.82	12.31	1,13,671
Mar 2013	11.73	+62.0%	7.60	11.73	6.27	68,555
Feb 2013	7.24	−42.8%	12.02	12.02	6.59	5,125
Jan 2013	12.65	−21.9%	15.40	15.40	12.65	350
Dec 2012	16.20	+8.6%	15.66	16.20	15.50	6
Nov 2012	14.92	+4.3%	14.99	16.40	14.25	104
Oct 2012	14.30	−6.2%	14.50	15.00	14.30	16
Sep 2012	15.25	−6.7%	17.15	18.75	14.70	2,047
Aug 2012	16.35	+21.8%	12.75	16.35	12.12	259
Jul 2012	13.42	+3.3%	12.99	14.24	10.48	2,588
Jun 2012	12.99	+26.9%	10.24	12.99	9.74	1,173
May 2012	10.24	+30.9%	7.46	10.24	7.36	19,439
Apr 2012	7.82	−28.6%	10.41	10.90	7.65	1,019
Mar 2012	10.95	+22.2%	8.99	12.84	8.64	8,981
Feb 2012	8.96	+22.7%	7.29	8.97	7.04	12,549
Jan 2012	7.30	−23.6%	9.10	11.38	7.15	3,768
Dec 2011	9.55	−12.8%	10.94	12.54	9.51	1,171
Nov 2011	10.95	+3.0%	11.15	11.15	9.01	8,004
Oct 2011	10.63	+14.9%	8.80	11.68	7.71	6,547
Sep 2011	9.25	+29.7%	7.01	9.95	6.56	5,378
Aug 2011	7.13	−26.0%	10.05	10.92	7.06	8,306
Jul 2011	9.64	−3.0%	9.45	10.57	7.98	40,868
Jun 2011	9.94	+11.7%	8.46	11.41	8.15	2,150
May 2011	8.90	−1.1%	9.45	9.45	8.11	2,375
Apr 2011	9.00	−7.2%	9.23	10.29	8.93	11,270
Mar 2011	9.70	−30.5%	13.26	14.00	9.52	5,063
Feb 2011	13.95	+61.1%	9.09	13.95	8.64	13,180
Jan 2011	8.66	−10.3%	9.65	12.28	8.66	16,726
Dec 2010	9.65	−15.5%	11.99	12.58	8.68	17,911
Nov 2010	11.42	−14.5%	12.70	13.45	9.68	28,934
Oct 2010	13.36	+31.0%	10.00	13.43	9.52	35,730
Sep 2010	10.20	+9.1%	9.05	11.46	9.03	14,528
Aug 2010	9.35	−11.9%	10.62	10.90	9.35	33,480
Jul 2010	10.61	−18.1%	13.45	14.00	10.30	37,707
Jun 2010	12.96	−7.4%	14.40	14.40	11.03	9,565
May 2010	13.99	0.0%	14.00	15.00	12.03	11,971
Apr 2010	13.99	+7.9%	12.04	16.70	11.72	65,812
Mar 2010	12.97	−3.1%	14.00	15.90	11.36	46,857
Feb 2010	13.39	−4.3%	13.80	16.45	12.63	85,151
Jan 2010	13.99	−5.6%	14.50	16.75	12.36	72,985
Dec 2009	14.82	+73.5%	9.14	16.00	8.25	1,67,048
Nov 2009	8.54	−10.3%	9.60	11.00	7.57	84,636
Oct 2009	9.52	−6.8%	11.85	12.25	9.08	1,08,898
Sep 2009	10.21	+12.2%	9.21	12.40	8.50	33,156
Aug 2009	9.10	+25.5%	7.50	9.68	6.41	78,384
Jul 2009	7.25	−9.0%	7.99	8.40	6.06	58,162
Jun 2009	7.97	+16.5%	7.18	9.70	7.00	80,131
May 2009	6.84	+43.7%	5.23	6.99	4.35	70,363
Apr 2009	4.76	−5.2%	4.55	5.50	4.00	9,397
Mar 2009	5.02	−64.2%	11.27	12.80	4.20	33,178
Feb 2009	14.01	–	24.95	24.95	10.11	72,730

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	7.82	7.94	7.51	7.76	7.75	85,310
27 Oct 2026	7.98	7.98	7.82	7.86	7.86	74,509
26 Oct 2026	8.23	8.23	7.80	7.85	7.90	1,18,400
23 Oct 2026	8.51	8.51	7.93	8.08	8.16	1,12,858
22 Oct 2026	8.51	8.68	8.21	8.34	8.32	65,110
21 Oct 2026	8.61	8.80	8.37	8.51	8.51	1,35,707
19 Oct 2026	8.87	8.95	8.60	8.73	8.80	75,590
16 Oct 2026	8.98	8.98	8.80	8.87	8.89	42,836
15 Oct 2026	8.86	9.02	8.80	8.84	8.88	1,19,714
14 Oct 2026	8.86	9.10	8.85	8.96	8.93	1,33,057
13 Oct 2026	8.84	9.20	8.83	8.93	8.93	1,25,830
12 Oct 2026	9.29	9.30	8.66	8.97	9.02	1,09,801
9 Oct 2026	8.88	9.04	8.62	9.00	8.86	1,03,154
8 Oct 2026	8.90	9.16	8.85	8.88	8.94	1,40,017
7 Oct 2026	9.05	9.20	8.90	9.01	9.06	1,50,238
6 Oct 2026	8.89	9.12	8.85	9.04	9.05	1,12,998
5 Oct 2026	8.89	9.20	8.70	8.91	8.92	1,82,835
1 Oct 2026	9.40	9.44	8.96	9.07	9.08	1,85,975
30 Sep 2026	9.01	9.65	8.85	9.36	9.22	2,40,367
29 Sep 2026	9.30	9.85	9.30	9.30	9.32	1,31,629
28 Sep 2026	10.80	10.80	9.78	9.78	10.22	5,65,297
25 Sep 2026	10.29	10.29	10.29	10.29	10.29	85,851

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shakti Press bonus and split history

Ex-date	Event	Price factor	What happened
29 Apr 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
29 Apr 2026	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 29 Apr 2026), and its terms do not account for the move. Not adjusted for.
18 Jan 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.