Shakti Pumps (India) share price history

NSE: SHAKTIPUMPBSE: 531431Industrial ProductsSmall Cap

Shakti Pumps (India) Limited · Face value ₹10 · Listed Feb 1996 on BSE, Oct 2011 on NSE

₹364.45₹1.35 (0.37%)BSE ₹364.60

Share price at the NSE close on 28 Oct 2026. Previous close ₹365.80.

28 Oct: open ₹366.35, high ₹371.50, low ₹361.80

52-week range of traded prices to 28 Oct 2026

₹353.80Low, 26 Oct 2026₹823.30High, 3 Nov 2025

Market cap: ₹4,497 Cr676th largest listed
P/E: 28.08
P/B: 2.52
Dividend yield: 0.27%
ROE: 9.4%
ROCE: 9.5%
Debt to equity: 0.53
Volume, NSE: 3,59,28737.6% delivered

Shakti Pumps (India) share price by year, month and day

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

Shakti Pumps (India)'s share price is on record from 28 Apr 2011, when it closed at ₹11.66, to 28 Oct 2026. Its highest close was ₹1,344.85 on 8 Jan 2025 and its lowest ₹5.08 on 19 Dec 2011, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 28 Apr 2011 are not shown: on 28 Apr 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	364.45	−49.7%	742.50	364.45	726.30	758.85	353.80	23,23,14,753
2025	724.15	−32.2%	1,344.85	551.05	1,088.00	1,387.00	548.45	27,81,43,864
2024	1,067.60	+525.9%	1,100.20	165.68	172.15	1,155.00	164.96	15,97,97,948
2023	170.58	+150.6%	189.34	66.13	68.33	204.11	64.67	37,00,28,958
2022	68.08	−36.1%	115.64	63.93	107.33	118.52	63.50	12,08,14,212
2021	106.48	+115.2%	145.95	50.37	49.52	151.67	49.33	25,46,12,700
2020	49.47	+50.7%	50.33	17.48	33.00	51.65	16.83	17,74,24,446
2019	32.83	−52.6%	77.38	32.83	69.79	80.00	32.68	7,60,51,362
2018	69.28	−8.9%	127.69	50.36	76.36	131.65	48.88	27,33,80,370
2017	76.05	+227.2%	89.12	22.93	23.66	92.83	22.77	49,72,71,270
2016	23.24	−14.3%	29.40	16.08	27.17	30.67	15.86	8,24,21,520
2015	27.13	−19.3%	41.00	20.45	33.33	42.83	20.04	7,61,66,034
2014	33.60	+147.8%	45.18	11.05	13.78	46.62	10.97	21,07,23,798
2013	13.56	+25.1%	13.56	6.44	10.83	14.17	6.33	4,76,17,566
2012	10.84	+48.3%	11.88	6.00	7.38	12.25	5.85	3,23,72,928
2011BSE close	7.31	–	11.66	5.08	11.63	11.83	4.68	1,80,87,666

₹ 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. 2011 is from its first session, 28 Apr 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	364.45	−21.0%	461.00	463.50	353.80	86,95,705
Sep 2026	461.35	−5.2%	486.40	524.45	455.00	2,24,89,644
Aug 2026	486.40	−6.5%	525.50	526.95	485.05	65,82,472
Jul 2026	520.40	−10.8%	585.00	621.90	513.00	3,27,84,548
Jun 2026	583.55	+11.2%	528.60	602.05	503.80	2,53,80,896
May 2026	524.75	−7.0%	569.85	604.00	487.50	2,17,13,659
Apr 2026	564.30	+22.7%	480.00	593.60	473.30	2,89,53,656
Mar 2026	459.95	−10.8%	460.00	583.30	456.35	3,52,50,773
Feb 2026	515.40	−17.1%	623.25	678.00	513.30	2,07,48,955
Jan 2026	621.40	−14.2%	726.30	758.85	602.00	2,97,14,445
Dec 2025	724.15	+6.4%	683.25	796.20	548.45	16,18,77,554
Nov 2025	680.65	−16.9%	823.25	823.30	670.05	82,87,500
Oct 2025	819.45	+0.3%	817.80	831.05	801.00	52,10,753
Sep 2025	817.00	+1.2%	815.00	915.00	799.00	1,11,76,937
Aug 2025	807.15	−9.5%	899.00	915.00	776.00	1,35,76,866
Jul 2025	891.50	−5.6%	958.00	979.00	859.25	84,53,356
Jun 2025	944.65	+10.3%	856.00	1,049.00	842.35	1,96,99,691
May 2025	856.55	+1.9%	847.00	920.90	820.10	1,26,97,679
Apr 2025	840.75	−14.3%	956.10	1,011.00	838.00	42,72,857
Mar 2025	980.60	+21.4%	818.25	1,034.00	755.25	89,33,752
Feb 2025	808.00	−14.2%	941.60	1,008.70	792.00	75,15,719
Jan 2025	941.60	−11.8%	1,088.00	1,387.00	895.75	1,64,41,200
Dec 2024	1,067.60	+36.8%	770.05	1,155.00	751.30	1,46,18,171
Nov 2024	780.30	+4.2%	774.98	899.90	724.41	94,51,407
Oct 2024	749.03	+5.2%	747.36	854.13	684.00	93,32,208
Sep 2024	711.78	−4.5%	749.83	767.22	651.75	52,44,726
Aug 2024	745.28	+4.6%	719.38	845.91	696.67	1,40,42,982
Jul 2024	712.83	+16.7%	641.32	789.83	641.32	1,67,77,830
Jun 2024	610.78	+47.6%	434.51	610.78	391.29	1,57,99,026
May 2024	413.83	+25.3%	346.73	492.65	335.00	2,40,73,830
Apr 2024	330.23	+48.6%	224.83	330.23	222.50	50,46,336
Mar 2024	222.27	+1.4%	220.33	233.17	191.50	34,66,590
Feb 2024	219.23	−11.0%	249.17	267.38	215.66	92,69,946
Jan 2024	246.38	+44.4%	172.15	254.22	164.96	3,26,74,896
Dec 2023	170.58	+1.9%	167.52	182.33	154.83	92,46,582
Nov 2023	167.43	−3.0%	173.65	188.00	166.00	1,20,40,572
Oct 2023	172.61	+20.4%	143.47	204.11	140.59	9,66,46,752
Sep 2023	143.34	+0.7%	141.30	154.16	121.70	5,33,02,542
Aug 2023	142.32	+18.1%	120.51	154.62	101.76	6,69,55,428
Jul 2023	120.49	+21.6%	99.84	123.82	96.09	4,23,08,316
Jun 2023	99.10	+9.8%	90.49	104.00	90.33	2,32,87,200
May 2023	90.22	+23.9%	73.50	96.08	67.23	3,82,71,108
Apr 2023	72.81	+8.0%	67.92	77.33	67.92	58,75,206
Mar 2023	67.40	−5.5%	71.35	76.00	64.67	68,22,540
Feb 2023	71.35	−2.3%	74.50	74.99	67.20	44,32,506
Jan 2023	73.03	+7.3%	68.33	78.83	65.83	1,08,40,206
Dec 2022	68.08	−4.9%	71.83	74.51	63.50	65,28,822
Nov 2022	71.62	−10.7%	80.67	83.17	64.28	1,18,69,902
Oct 2022	80.16	−6.1%	85.08	87.10	78.99	26,47,380
Sep 2022	85.34	+2.9%	85.00	99.67	80.50	1,46,43,096
Aug 2022	82.94	+5.3%	79.42	86.33	76.06	69,39,912
Jul 2022	78.79	−6.2%	82.77	93.00	76.51	84,48,618
Jun 2022	83.98	+7.1%	78.35	88.17	71.67	72,41,826
May 2022	78.38	−11.5%	87.67	88.33	69.17	74,13,006
Apr 2022	88.53	+15.7%	76.97	96.67	68.56	1,49,79,948
Mar 2022	76.53	−7.0%	83.49	88.33	75.67	1,01,44,614
Feb 2022	82.30	−18.2%	102.67	105.00	80.00	88,04,106
Jan 2022	100.58	−5.5%	107.33	118.52	94.29	2,11,52,982
Dec 2021	106.48	+2.4%	105.80	113.98	96.01	90,96,588
Nov 2021	104.03	−3.9%	110.00	116.00	91.80	84,09,198
Oct 2021	108.19	−7.5%	115.83	139.00	107.00	2,23,07,616
Sep 2021	116.93	−2.3%	120.75	127.81	113.83	74,09,184
Aug 2021	119.66	−6.7%	128.00	131.07	106.34	92,85,000
Jul 2021	128.23	−0.7%	129.08	146.00	123.76	2,94,78,918
Jun 2021	129.08	+4.0%	124.97	151.67	118.83	4,12,08,612
May 2021	124.08	+37.8%	89.63	131.30	87.67	7,28,21,424
Apr 2021	90.03	+4.6%	86.33	95.83	80.00	1,20,46,734
Mar 2021	86.09	−2.3%	89.67	98.93	76.25	1,28,20,374
Feb 2021	88.10	+40.2%	63.33	94.80	61.65	2,28,89,226
Jan 2021	62.85	+27.1%	49.52	68.30	49.33	68,39,826
Dec 2020	49.47	+24.7%	41.33	51.65	38.50	71,79,888
Nov 2020	39.68	+9.9%	36.61	40.00	35.01	36,36,384
Oct 2020	36.11	+20.8%	29.96	43.89	29.47	2,53,91,430
Sep 2020	29.88	−5.2%	31.49	33.50	28.15	65,99,814
Aug 2020	31.51	+9.9%	28.67	34.45	27.50	1,02,34,488
Jul 2020	28.67	+4.1%	28.16	32.00	26.85	27,33,372
Jun 2020	27.53	+16.1%	24.41	34.50	23.88	1,75,78,578
May 2020	23.71	−14.8%	26.68	27.40	23.00	39,97,422
Apr 2020	27.84	+41.7%	19.65	31.89	18.40	37,20,246
Mar 2020	19.65	−42.7%	35.00	35.92	16.83	76,84,266
Feb 2020	34.28	−15.7%	40.66	51.30	33.86	4,35,19,530
Jan 2020	40.66	+23.8%	33.00	47.67	32.93	4,51,49,028
Dec 2019	32.83	−9.8%	36.64	37.48	32.68	47,70,126
Nov 2019	36.41	−16.6%	43.99	44.50	34.00	61,56,222
Oct 2019	43.64	−9.4%	48.61	49.11	42.53	42,64,890
Sep 2019	48.16	+6.6%	45.43	54.59	44.33	45,91,278
Aug 2019	45.18	−5.4%	47.34	51.12	42.02	42,41,244
Jul 2019	47.74	−28.7%	67.27	70.07	47.33	60,73,836
Jun 2019	66.93	−11.6%	75.65	77.25	64.83	31,91,598
May 2019	75.67	+9.7%	69.09	80.00	66.02	77,12,874
Apr 2019	68.95	+4.6%	66.57	77.50	66.42	95,30,298
Mar 2019	65.91	+6.8%	61.27	68.63	60.67	95,88,360
Feb 2019	61.70	−7.4%	68.33	69.17	58.01	54,86,430
Jan 2019	66.64	−3.8%	69.79	74.50	61.00	1,04,44,206
Dec 2018	69.28	+12.0%	62.45	72.50	54.17	1,19,72,892
Nov 2018	61.84	−4.8%	65.55	68.50	61.33	39,97,284
Oct 2018	64.99	+24.9%	52.90	79.15	49.53	1,77,69,582
Sep 2018	52.03	−26.5%	71.33	74.00	48.88	76,09,164
Aug 2018	70.82	−8.9%	78.33	84.07	69.26	1,12,49,958
Jul 2018	77.75	−3.0%	80.17	82.47	65.39	1,35,87,096
Jun 2018	80.13	−15.2%	94.83	95.82	75.68	1,34,27,832
May 2018	94.48	−20.0%	118.32	127.30	90.17	2,90,25,960
Apr 2018	118.03	+29.9%	91.78	131.65	91.29	8,76,28,266
Mar 2018	90.87	−4.4%	94.67	95.83	85.50	66,41,574
Feb 2018	95.02	+6.1%	90.33	102.33	79.93	2,80,79,106
Jan 2018	89.55	+17.8%	76.36	97.00	74.28	4,23,91,656
Dec 2017	76.05	+8.9%	70.48	78.33	68.08	1,89,49,740
Nov 2017	69.87	−10.1%	78.02	81.33	67.50	1,91,83,578
Oct 2017	77.76	−4.4%	82.17	90.53	77.50	2,41,58,628
Sep 2017	81.30	−8.8%	89.80	92.83	75.30	2,47,13,004
Aug 2017	89.12	+10.6%	83.33	91.17	71.60	4,94,88,954
Jul 2017	80.58	+4.2%	77.75	89.83	76.00	6,38,74,776
Jun 2017	77.33	+14.4%	67.07	80.70	62.72	9,33,76,968
May 2017	67.58	+66.1%	40.58	70.97	40.42	12,86,27,208
Apr 2017	40.68	+23.8%	36.32	43.48	35.33	3,21,18,426
Mar 2017	32.85	+19.0%	27.82	34.09	26.92	1,47,36,384
Feb 2017	27.61	−1.6%	28.39	30.65	26.24	1,13,82,414
Jan 2017	28.07	+20.8%	23.66	28.37	22.77	1,66,61,190
Dec 2016	23.24	+7.6%	23.17	26.32	20.21	1,42,01,700
Nov 2016	21.60	−8.7%	23.47	23.64	17.35	15,71,508
Oct 2016	23.66	+11.7%	21.02	24.92	20.58	47,91,096
Sep 2016	21.18	−8.6%	23.18	23.83	19.35	16,71,642
Aug 2016	23.17	−1.1%	23.64	24.25	21.27	30,46,950
Jul 2016	23.43	−12.5%	26.98	29.08	23.37	58,54,074
Jun 2016	26.78	+1.9%	26.32	27.67	23.91	32,85,522
May 2016	26.27	−5.3%	27.27	29.88	25.70	61,61,922
Apr 2016	27.74	+13.0%	24.83	30.67	24.23	1,30,90,800
Mar 2016	24.55	+35.8%	18.50	26.47	18.28	2,34,00,324
Feb 2016	18.08	−21.9%	23.20	23.67	15.86	26,79,894
Jan 2016	23.15	−14.7%	27.17	29.15	22.65	26,66,088
Dec 2015	27.13	+6.8%	25.77	28.83	24.33	26,49,906
Nov 2015	25.40	+2.1%	24.54	26.67	22.10	37,98,336
Oct 2015	24.88	+6.5%	23.66	26.50	22.37	51,84,780
Sep 2015	23.37	+2.3%	22.13	24.31	20.04	32,45,292
Aug 2015	22.84	−25.8%	30.93	31.82	20.67	89,85,054
Jul 2015	30.79	+3.0%	29.96	33.82	29.96	67,48,062
Jun 2015	29.91	−6.7%	32.09	34.88	28.45	51,69,126
May 2015	32.04	−5.3%	33.93	35.83	31.00	42,98,196
Apr 2015	33.83	+0.3%	33.67	38.33	32.50	55,11,312
Mar 2015	33.74	−11.4%	38.08	38.68	29.84	58,08,276
Feb 2015	38.08	+2.9%	37.00	39.83	34.83	59,05,980
Jan 2015	37.00	+10.1%	33.33	42.83	33.26	1,88,61,714
Dec 2014	33.60	−1.4%	33.67	40.12	30.12	1,40,39,010
Nov 2014	34.08	−13.0%	39.45	43.75	28.00	2,97,00,066
Oct 2014	39.17	−2.5%	40.21	45.60	38.52	73,27,662
Sep 2014	40.17	−3.9%	42.13	46.62	38.33	1,42,56,456
Aug 2014	41.81	+19.2%	35.17	44.17	31.74	2,10,41,892
Jul 2014	35.08	+14.7%	30.98	41.07	30.67	2,27,12,370
Jun 2014	30.58	+22.5%	26.00	31.22	25.85	1,29,09,522
May 2014	24.97	+73.2%	14.45	27.06	14.33	4,73,61,198
Apr 2014	14.42	+11.8%	12.95	16.13	12.62	2,05,11,048
Mar 2014	12.89	+10.0%	11.67	13.33	11.33	85,20,318
Feb 2014	11.72	−6.5%	12.47	13.23	10.97	28,01,826
Jan 2014	12.53	−7.6%	13.78	14.78	11.83	95,42,430
Dec 2013	13.56	+2.7%	13.20	13.87	11.67	93,45,408
Nov 2013	13.20	+34.1%	9.98	14.17	9.34	1,38,60,090
Oct 2013	9.84	+45.4%	6.76	10.42	6.69	70,31,040
Sep 2013	6.77	−2.5%	7.08	7.50	6.68	6,51,618
Aug 2013	6.94	−1.5%	7.33	7.85	6.33	20,11,602
Jul 2013	7.05	−1.5%	7.02	8.00	6.70	25,28,178
Jun 2013	7.16	−14.5%	8.21	8.48	6.92	7,38,210
May 2013	8.38	+7.0%	7.98	10.09	7.88	43,77,222
Apr 2013	7.83	+7.9%	7.17	8.04	7.01	7,75,782
Mar 2013	7.25	−19.0%	8.95	9.17	6.89	18,10,428
Feb 2013	8.95	−15.5%	10.78	10.82	8.83	20,57,400
Jan 2013	10.59	−2.3%	10.83	11.88	10.08	24,30,588
Dec 2012	10.84	−3.1%	11.38	12.25	10.73	45,67,278
Nov 2012	11.19	+16.4%	9.63	11.53	9.51	94,24,368
Oct 2012	9.62	+14.6%	8.33	10.79	8.00	61,62,030
Sep 2012	8.39	+1.4%	8.17	9.61	8.17	19,61,652
Aug 2012	8.28	+29.3%	6.65	9.15	6.04	44,08,092
Jul 2012	6.40	−14.0%	7.83	8.67	6.01	17,14,248
Jun 2012	7.44	+15.5%	6.17	7.57	5.85	2,80,890
May 2012	6.44	−10.7%	7.10	7.83	5.97	1,54,674
Apr 2012	7.22	+1.1%	7.53	8.33	7.03	1,40,196
Mar 2012	7.14	−7.4%	7.93	9.21	6.58	5,09,544
Feb 2012	7.71	−12.7%	8.95	9.50	7.51	8,60,730
Jan 2012	8.83	+20.9%	7.38	9.63	7.00	21,89,226
Dec 2011	7.31	+25.1%	6.17	7.74	4.68	7,28,916
Nov 2011	5.84	−22.8%	7.71	7.71	5.45	12,55,782
Oct 2011BSE close	7.57	+11.3%	6.71	8.23	5.80	32,18,922
Sep 2011BSE close	6.80	−21.3%	8.58	8.88	6.63	12,98,880
Aug 2011BSE close	8.64	+10.9%	7.86	9.21	6.17	29,86,908
Jul 2011BSE close	7.79	−10.2%	8.63	9.03	7.68	9,50,766
Jun 2011BSE close	8.68	−4.1%	8.92	10.72	8.21	49,22,490
May 2011BSE close	9.05	−17.9%	11.33	11.33	8.36	22,96,830
Apr 2011BSE close	11.03	–	11.63	11.83	11.00	4,28,172

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	366.35	371.50	361.80	364.45	365.79	3,59,287	37.6%
27 Oct 2026	366.80	373.50	361.30	365.80	368.03	5,82,307	36.5%
26 Oct 2026	369.90	375.30	353.80	367.00	364.78	13,02,781	29.8%
23 Oct 2026	398.00	399.85	378.70	386.60	385.68	5,66,041	42.3%
22 Oct 2026	403.80	407.85	395.35	400.65	401.13	3,49,316	32.7%
21 Oct 2026	413.60	413.70	398.45	403.80	403.27	4,36,348	41.2%
19 Oct 2026	422.00	424.00	415.00	415.45	417.26	1,89,655	43.0%
16 Oct 2026	420.80	425.00	416.05	422.75	421.88	2,24,371	37.3%
15 Oct 2026	424.55	427.20	418.25	419.10	420.90	2,25,673	50.3%
14 Oct 2026	424.00	428.50	419.45	424.55	425.15	2,62,317	35.5%
13 Oct 2026	418.95	425.75	413.00	424.45	417.57	3,37,842	39.6%
12 Oct 2026	422.70	428.50	413.10	416.90	420.51	4,13,169	35.2%
9 Oct 2026	427.30	430.50	416.05	419.00	420.20	5,77,981	41.9%
8 Oct 2026	447.00	447.30	423.00	426.65	431.99	7,00,324	46.3%
7 Oct 2026	451.00	454.70	445.00	447.40	449.02	4,41,292	34.7%
6 Oct 2026	443.40	451.60	443.25	449.35	447.31	9,36,744	30.3%
5 Oct 2026	455.95	463.50	441.15	443.40	452.17	4,31,828	47.1%
1 Oct 2026	461.00	463.05	447.40	454.10	455.07	3,58,429	41.1%
30 Sep 2026	459.95	471.00	458.60	461.35	464.25	4,77,179	36.6%
29 Sep 2026	463.00	463.40	455.80	458.00	459.01	2,63,497	46.6%
28 Sep 2026	463.75	473.80	459.00	465.15	465.75	3,99,430	27.2%
25 Sep 2026	471.50	471.50	463.00	466.90	466.43	2,05,670	40.0%

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 Pumps (India) bonus and split history

Ex-date	Event	Price factor	What happened
25 Nov 2024	Bonus	0.1667	Holders received 5 bonus shares for every 1 held.
17 Nov 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
28 Apr 2011	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.