Prakash Steelage Limited (BOM:533239)
India · Delayed Price · Currency is INR 4.210
+0.040 (0.96%)
At close: Dec 5, 2025
Prakash Steelage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 4.32 | 4.32 | 4.03 | 4.21 | 4.21 | -2.32% | 99,935 |
| Dec 2, 2025 | 4.33 | 4.36 | 4.26 | 4.31 | 4.31 | -0.23% | 16,234 |
| Dec 1, 2025 | 4.47 | 4.51 | 4.30 | 4.32 | 4.32 | -2.92% | 29,756 |
| Nov 28, 2025 | 4.16 | 4.67 | 4.16 | 4.45 | 4.45 | -1.11% | 38,468 |
| Nov 27, 2025 | 4.61 | 4.71 | 4.50 | 4.50 | 4.50 | -3.64% | 24,867 |
| Nov 26, 2025 | 4.61 | 4.70 | 4.61 | 4.67 | 4.67 | 1.30% | 20,943 |
| Nov 25, 2025 | 4.76 | 4.78 | 4.61 | 4.61 | 4.61 | -3.15% | 35,468 |
| Nov 24, 2025 | 4.71 | 4.89 | 4.71 | 4.76 | 4.76 | -2.46% | 45,707 |
| Nov 21, 2025 | 5.75 | 5.75 | 4.80 | 4.88 | 4.88 | 0.41% | 26,053 |
| Nov 20, 2025 | 4.76 | 4.94 | 4.76 | 4.86 | 4.86 | 0.21% | 11,629 |
| Nov 19, 2025 | 4.85 | 4.91 | 4.73 | 4.85 | 4.85 | -1.42% | 78,736 |
| Nov 18, 2025 | 4.63 | 4.96 | 4.63 | 4.92 | 4.92 | -0.20% | 27,780 |
| Nov 17, 2025 | 4.91 | 5.01 | 4.91 | 4.93 | 4.93 | -1.20% | 42,886 |
| Nov 14, 2025 | 4.90 | 5.01 | 4.90 | 4.99 | 4.99 | - | 26,654 |
| Nov 13, 2025 | 5.09 | 5.10 | 4.95 | 4.99 | 4.99 | -0.60% | 34,655 |
| Nov 12, 2025 | 5.02 | 5.10 | 5.00 | 5.02 | 5.02 | -0.20% | 15,040 |
| Nov 11, 2025 | 5.10 | 5.10 | 5.01 | 5.03 | 5.03 | -0.79% | 15,031 |
| Nov 10, 2025 | 4.96 | 5.15 | 4.96 | 5.07 | 5.07 | - | 26,257 |
| Nov 7, 2025 | 5.07 | 5.08 | 4.96 | 5.07 | 5.07 | 1.40% | 22,771 |
| Nov 6, 2025 | 5.04 | 5.09 | 5.00 | 5.00 | 5.00 | -0.99% | 22,263 |
| Nov 4, 2025 | 4.96 | 5.13 | 4.96 | 5.05 | 5.05 | 0.20% | 15,315 |
| Nov 3, 2025 | 5.18 | 5.18 | 5.01 | 5.04 | 5.04 | -1.18% | 47,152 |
| Oct 31, 2025 | 5.02 | 5.16 | 5.02 | 5.10 | 5.10 | 1.19% | 13,684 |
| Oct 30, 2025 | 5.10 | 5.10 | 5.01 | 5.04 | 5.04 | -1.37% | 30,581 |
| Oct 29, 2025 | 5.29 | 5.29 | 5.02 | 5.11 | 5.11 | -1.16% | 66,680 |
| Oct 28, 2025 | 5.21 | 5.26 | 5.12 | 5.17 | 5.17 | -0.39% | 2,366 |
| Oct 27, 2025 | 5.34 | 5.44 | 5.04 | 5.19 | 5.19 | -1.70% | 28,750 |
| Oct 24, 2025 | 5.25 | 5.41 | 5.18 | 5.28 | 5.28 | 1.34% | 39,234 |
| Oct 23, 2025 | 5.21 | 5.30 | 5.13 | 5.21 | 5.21 | -1.14% | 18,150 |
| Oct 21, 2025 | 6.20 | 6.20 | 5.18 | 5.27 | 5.27 | 1.54% | 7,276 |
| Oct 20, 2025 | 5.03 | 5.21 | 5.03 | 5.19 | 5.19 | 0.58% | 15,527 |
| Oct 17, 2025 | 5.19 | 5.22 | 5.15 | 5.16 | 5.16 | - | 15,385 |
| Oct 16, 2025 | 5.06 | 5.26 | 5.06 | 5.16 | 5.16 | -0.19% | 19,223 |
| Oct 15, 2025 | 4.99 | 5.33 | 4.99 | 5.17 | 5.17 | 0.19% | 12,735 |
| Oct 14, 2025 | 5.18 | 5.27 | 5.11 | 5.16 | 5.16 | -0.19% | 15,256 |
| Oct 13, 2025 | 5.10 | 5.23 | 5.10 | 5.17 | 5.17 | -1.34% | 9,207 |
| Oct 10, 2025 | 5.20 | 5.35 | 5.14 | 5.24 | 5.24 | - | 101,824 |
| Oct 9, 2025 | 5.48 | 5.48 | 5.13 | 5.24 | 5.24 | 0.19% | 11,970 |
| Oct 8, 2025 | 5.03 | 5.28 | 5.03 | 5.23 | 5.23 | -0.57% | 10,184 |
| Oct 7, 2025 | 5.35 | 5.35 | 5.22 | 5.26 | 5.26 | -1.31% | 25,526 |
| Oct 6, 2025 | 5.26 | 5.41 | 5.24 | 5.33 | 5.33 | - | 32,114 |
| Oct 3, 2025 | 5.45 | 5.45 | 5.20 | 5.33 | 5.33 | 1.91% | 13,076 |
| Oct 1, 2025 | 5.44 | 5.44 | 5.20 | 5.23 | 5.23 | -2.06% | 30,227 |
| Sep 30, 2025 | 5.28 | 5.48 | 5.09 | 5.34 | 5.34 | -3.09% | 172,791 |
| Sep 29, 2025 | 5.12 | 5.57 | 5.12 | 5.51 | 5.51 | -0.36% | 17,855 |
| Sep 26, 2025 | 5.60 | 5.68 | 5.50 | 5.53 | 5.53 | -0.54% | 34,072 |
| Sep 25, 2025 | 5.69 | 5.69 | 5.55 | 5.56 | 5.56 | -0.89% | 34,067 |
| Sep 24, 2025 | 5.52 | 5.70 | 5.52 | 5.61 | 5.61 | 0.18% | 46,540 |