Prakash Steelage Limited (BOM:533239)
India · Delayed Price · Currency is INR 3.430
-0.110 (-3.11%)
At close: Oct 7, 2026
BOM:533239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.47 | 3.59 | 3.42 | 3.43 | 3.43 | -3.11% | 22,978 |
| Oct 6, 2026 | 3.50 | 3.59 | 3.50 | 3.54 | 3.54 | - | 15,022 |
| Oct 5, 2026 | 3.68 | 3.68 | 3.52 | 3.54 | 3.54 | - | 29,008 |
| Oct 1, 2026 | 3.52 | 3.66 | 3.30 | 3.54 | 3.54 | -1.94% | 82,163 |
| Sep 30, 2026 | 3.48 | 3.66 | 3.48 | 3.61 | 3.61 | 0.28% | 15,921 |
| Sep 29, 2026 | 3.55 | 3.68 | 3.51 | 3.60 | 3.60 | -1.10% | 35,577 |
| Sep 28, 2026 | 3.60 | 3.68 | 3.57 | 3.64 | 3.64 | -1.09% | 25,932 |
| Sep 25, 2026 | 4.09 | 4.09 | 3.60 | 3.68 | 3.68 | 0.55% | 7,868 |
| Sep 24, 2026 | 3.65 | 3.81 | 3.58 | 3.66 | 3.66 | -2.40% | 29,973 |
| Sep 23, 2026 | 3.62 | 3.85 | 3.62 | 3.75 | 3.75 | 1.08% | 24,279 |
| Sep 22, 2026 | 3.84 | 3.84 | 3.56 | 3.71 | 3.71 | -0.27% | 28,703 |
| Sep 21, 2026 | 3.57 | 3.76 | 3.56 | 3.72 | 3.72 | 0.81% | 66,047 |
| Sep 18, 2026 | 3.74 | 3.87 | 3.68 | 3.69 | 3.69 | -1.86% | 18,526 |
| Sep 17, 2026 | 3.71 | 3.83 | 3.67 | 3.76 | 3.76 | 0.27% | 18,200 |
| Sep 16, 2026 | 3.83 | 3.83 | 3.59 | 3.75 | 3.75 | 5.34% | 17,928 |
| Sep 15, 2026 | 3.93 | 3.93 | 3.50 | 3.56 | 3.56 | -4.81% | 39,852 |
| Sep 11, 2026 | 3.71 | 3.85 | 3.71 | 3.74 | 3.74 | -1.58% | 33,290 |
| Sep 10, 2026 | 4.15 | 4.15 | 3.73 | 3.80 | 3.80 | 0.80% | 7,871 |
| Sep 9, 2026 | 3.64 | 3.87 | 3.64 | 3.77 | 3.77 | -0.26% | 22,478 |
| Sep 8, 2026 | 3.70 | 3.90 | 3.68 | 3.78 | 3.78 | - | 84,161 |
| Sep 7, 2026 | 3.74 | 3.90 | 3.73 | 3.78 | 3.78 | -1.31% | 17,764 |
| Sep 4, 2026 | 3.59 | 3.85 | 3.59 | 3.83 | 3.83 | 4.64% | 22,874 |
| Sep 3, 2026 | 3.80 | 3.96 | 3.43 | 3.66 | 3.66 | -2.14% | 118,057 |
| Sep 2, 2026 | 3.93 | 3.93 | 3.60 | 3.74 | 3.74 | -2.86% | 26,286 |
| Sep 1, 2026 | 3.85 | 3.95 | 3.85 | 3.85 | 3.85 | -0.77% | 38,303 |
| Aug 31, 2026 | 3.80 | 3.94 | 3.80 | 3.88 | 3.88 | -1.77% | 23,566 |
| Aug 28, 2026 | 3.88 | 4.05 | 3.88 | 3.95 | 3.95 | 2.07% | 33,619 |
| Aug 27, 2026 | 3.84 | 3.93 | 3.84 | 3.87 | 3.87 | - | 21,759 |
| Aug 26, 2026 | 3.88 | 3.98 | 3.82 | 3.87 | 3.87 | -0.26% | 10,514 |
| Aug 25, 2026 | 3.98 | 4.01 | 3.61 | 3.88 | 3.88 | 0.26% | 79,693 |
| Aug 24, 2026 | 3.92 | 3.97 | 3.85 | 3.87 | 3.87 | -1.78% | 18,886 |
| Aug 21, 2026 | 3.94 | 3.99 | 3.89 | 3.94 | 3.94 | - | 41,447 |
| Aug 20, 2026 | 3.86 | 4.00 | 3.83 | 3.94 | 3.94 | - | 45,593 |
| Aug 19, 2026 | 4.00 | 4.05 | 3.87 | 3.94 | 3.94 | 1.03% | 15,453 |
| Aug 18, 2026 | 3.99 | 4.00 | 3.85 | 3.90 | 3.90 | -1.52% | 54,745 |
| Aug 17, 2026 | 3.86 | 4.00 | 3.85 | 3.96 | 3.96 | - | 18,049 |
| Aug 14, 2026 | 4.04 | 4.04 | 3.95 | 3.96 | 3.96 | -0.50% | 17,786 |
| Aug 13, 2026 | 4.00 | 4.06 | 3.93 | 3.98 | 3.98 | -0.50% | 23,512 |
| Aug 12, 2026 | 3.95 | 4.61 | 3.75 | 4.00 | 4.00 | 0.50% | 75,165 |
| Aug 11, 2026 | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | 0.25% | 29,759 |
| Aug 10, 2026 | 3.96 | 4.03 | 3.96 | 3.97 | 3.97 | -0.25% | 55,154 |
| Aug 7, 2026 | 3.98 | 4.06 | 3.94 | 3.98 | 3.98 | - | 17,842 |
| Aug 6, 2026 | 4.01 | 4.29 | 3.95 | 3.98 | 3.98 | -1.00% | 19,497 |
| Aug 5, 2026 | 4.49 | 4.49 | 4.01 | 4.02 | 4.02 | 1.01% | 17,699 |
| Aug 4, 2026 | 3.99 | 4.03 | 3.98 | 3.98 | 3.98 | -1.24% | 12,842 |
| Aug 3, 2026 | 4.00 | 4.14 | 3.96 | 4.03 | 4.03 | 0.75% | 29,891 |
| Jul 31, 2026 | 3.92 | 4.05 | 3.92 | 4.00 | 4.00 | -0.50% | 29,327 |
| Jul 30, 2026 | 4.01 | 4.11 | 3.96 | 4.02 | 4.02 | - | 7,616 |
| Jul 29, 2026 | 3.99 | 4.18 | 3.99 | 4.02 | 4.02 | -0.25% | 24,940 |
| Jul 28, 2026 | 4.11 | 4.11 | 4.00 | 4.03 | 4.03 | -0.25% | 2,813 |