Shakti Press

Shakti Press Ltd Historical Data

NSEBSE

₹28.57

(0.25%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	23.8	24.45	23.49	24.25	33	1,17,257	4,696
20-Aug-2025	24.22	24.25	23.51	24.25	23	36,650	1,089
21-Aug-2025	23.53	23.75	23	23.6	24	99,541	3,166
22-Aug-2025	23.02	24.5	23.02	24	36	82,522	2,891
25-Aug-2025	24	24.5	23	23.23	18	36,513	1,086
26-Aug-2025	23.03	27.87	23.03	27.35	82	8,77,128	30,789
28-Aug-2025	29.6	32.82	29	32.82	428	50,45,816	87,177
29-Aug-2025	39.3	39.38	36.25	39.38	857	1,31,91,437	1,99,892
01-Sep-2025	39.07	39.07	37.42	37.93	373	54,07,552	1,02,823
02-Sep-2025	36.04	37.2	36.04	36.04	38	1,91,681	5,299
03-Sep-2025	34.42	34.42	34.42	34.42	8	17,244	501
04-Sep-2025	32.72	32.73	32.7	32.73	10	1,57,058	4,800
05-Sep-2025	31.55	32.73	31.12	31.12	43	3,03,692	9,468
08-Sep-2025	30.05	32.65	29.66	32.6	12	42,574	1,410
09-Sep-2025	31	31.95	31	31	7	8,389	270
10-Sep-2025	30	30	29.5	29.5	7	6,874	232
11-Sep-2025	28.03	28.52	28.03	28.52	13	28,656	1,015
12-Sep-2025	28	29	27.5	27.75	9	45,473	1,618
15-Sep-2025	27	29.1	27	27.8	16	38,274	1,385
16-Sep-2025	27.25	28.25	27.25	28.25	5	22,514	812
17-Sep-2025	29.64	29.64	28.5	28.5	3	32,547	1,100
18-Sep-2025	28.5	29.9	28.5	28.57	3	1,694	57

Shakti Press: Related NEWS

No Record Found

Invest wise with Expert advice