Prakash Steelage Limited (BOM:533239)
India · Delayed Price · Currency is INR 4.660
+0.060 (1.30%)
At close: Feb 13, 2026
Prakash Steelage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.50 | 4.75 | 4.50 | 4.66 | 4.66 | 1.30% | 9,543 |
| Feb 12, 2026 | 4.75 | 4.75 | 4.54 | 4.60 | 4.60 | -2.13% | 10,263 |
| Feb 11, 2026 | 4.42 | 4.75 | 4.42 | 4.70 | 4.70 | 2.17% | 10,884 |
| Feb 10, 2026 | 4.37 | 4.65 | 4.37 | 4.60 | 4.60 | - | 18,964 |
| Feb 9, 2026 | 4.52 | 4.85 | 4.50 | 4.60 | 4.60 | -1.29% | 11,263 |
| Feb 6, 2026 | 4.57 | 4.69 | 4.54 | 4.66 | 4.66 | -2.31% | 11,868 |
| Feb 5, 2026 | 4.74 | 4.90 | 4.56 | 4.77 | 4.77 | 0.85% | 43,654 |
| Feb 4, 2026 | 4.70 | 4.83 | 4.62 | 4.73 | 4.73 | -1.46% | 18,332 |
| Feb 3, 2026 | 4.70 | 4.84 | 4.45 | 4.80 | 4.80 | 3.90% | 11,704 |
| Feb 2, 2026 | 4.80 | 4.95 | 4.61 | 4.62 | 4.62 | -4.74% | 25,168 |
| Feb 1, 2026 | 4.70 | 4.95 | 4.52 | 4.85 | 4.85 | 2.11% | 10,114 |
| Jan 30, 2026 | 4.60 | 4.90 | 4.60 | 4.75 | 4.75 | 0.21% | 11,031 |
| Jan 29, 2026 | 4.65 | 4.79 | 4.48 | 4.74 | 4.74 | 0.85% | 13,735 |
| Jan 28, 2026 | 4.73 | 4.73 | 4.52 | 4.70 | 4.70 | -1.05% | 11,506 |
| Jan 27, 2026 | 4.98 | 4.98 | 4.56 | 4.75 | 4.75 | - | 22,749 |
| Jan 23, 2026 | 4.89 | 5.00 | 4.63 | 4.75 | 4.75 | -1.86% | 7,645 |
| Jan 22, 2026 | 4.51 | 4.95 | 4.51 | 4.84 | 4.84 | 2.54% | 12,188 |
| Jan 21, 2026 | 4.90 | 5.08 | 4.70 | 4.72 | 4.72 | -3.67% | 26,921 |
| Jan 20, 2026 | 4.95 | 5.15 | 4.72 | 4.90 | 4.90 | -0.81% | 44,270 |
| Jan 19, 2026 | 4.80 | 5.10 | 4.80 | 4.94 | 4.94 | -2.18% | 27,785 |
| Jan 16, 2026 | 5.29 | 5.29 | 4.94 | 5.05 | 5.05 | - | 22,040 |
| Jan 14, 2026 | 5.00 | 5.24 | 4.94 | 5.05 | 5.05 | -0.79% | 22,368 |
| Jan 13, 2026 | 5.32 | 5.32 | 5.03 | 5.09 | 5.09 | -3.78% | 29,980 |
| Jan 12, 2026 | 5.18 | 5.35 | 4.93 | 5.29 | 5.29 | 2.12% | 28,837 |
| Jan 9, 2026 | 5.31 | 5.31 | 5.18 | 5.18 | 5.18 | -4.95% | 23,238 |
| Jan 8, 2026 | 5.50 | 5.80 | 5.32 | 5.45 | 5.45 | -2.50% | 107,051 |
| Jan 7, 2026 | 5.62 | 5.73 | 5.50 | 5.59 | 5.59 | 1.45% | 15,782 |
| Jan 6, 2026 | 5.74 | 5.78 | 5.42 | 5.51 | 5.51 | -3.84% | 54,983 |
| Jan 5, 2026 | 5.60 | 5.83 | 5.57 | 5.73 | 5.73 | 0.88% | 55,969 |
| Jan 2, 2026 | 5.35 | 5.90 | 5.35 | 5.68 | 5.68 | 4.22% | 194,005 |
| Jan 1, 2026 | 5.70 | 5.78 | 5.36 | 5.45 | 5.45 | -5.71% | 131,348 |
| Dec 31, 2025 | 5.52 | 5.95 | 5.46 | 5.78 | 5.78 | 6.84% | 273,398 |
| Dec 30, 2025 | 6.40 | 6.55 | 5.38 | 5.41 | 5.41 | -9.38% | 863,781 |
| Dec 29, 2025 | 5.59 | 5.97 | 5.49 | 5.97 | 5.97 | 19.88% | 434,177 |
| Dec 26, 2025 | 4.75 | 4.98 | 4.23 | 4.98 | 4.98 | 20.00% | 147,709 |
| Dec 24, 2025 | 4.03 | 4.23 | 3.94 | 4.15 | 4.15 | 3.75% | 32,028 |
| Dec 23, 2025 | 4.03 | 4.03 | 3.92 | 4.00 | 4.00 | -0.25% | 63,711 |
| Dec 22, 2025 | 4.05 | 4.05 | 3.95 | 4.01 | 4.01 | -0.50% | 27,542 |
| Dec 19, 2025 | 4.03 | 4.09 | 3.96 | 4.03 | 4.03 | 1.00% | 13,623 |
| Dec 18, 2025 | 4.03 | 4.03 | 3.98 | 3.99 | 3.99 | - | 6,063 |
| Dec 17, 2025 | 3.98 | 4.04 | 3.98 | 3.99 | 3.99 | - | 36,111 |
| Dec 16, 2025 | 3.85 | 4.04 | 3.85 | 3.99 | 3.99 | 0.25% | 41,673 |
| Dec 15, 2025 | 3.90 | 4.09 | 3.90 | 3.98 | 3.98 | -2.21% | 32,414 |
| Dec 12, 2025 | 4.14 | 4.19 | 4.04 | 4.07 | 4.07 | -0.25% | 13,983 |
| Dec 11, 2025 | 4.12 | 4.12 | 4.02 | 4.08 | 4.08 | -0.97% | 29,600 |
| Dec 10, 2025 | 4.11 | 4.18 | 4.04 | 4.12 | 4.12 | 0.98% | 15,566 |
| Dec 9, 2025 | 4.15 | 4.20 | 4.00 | 4.08 | 4.08 | -1.45% | 31,839 |
| Dec 8, 2025 | 4.21 | 4.25 | 4.07 | 4.14 | 4.14 | -1.66% | 13,426 |
| Dec 5, 2025 | 4.00 | 4.30 | 4.00 | 4.21 | 4.21 | 0.96% | 13,426 |
| Dec 4, 2025 | 4.02 | 4.28 | 4.02 | 4.17 | 4.17 | -0.95% | 38,385 |