Prakash Steelage Limited (BOM:533239)
India · Delayed Price · Currency is INR 4.850
+0.020 (0.41%)
At close: Apr 21, 2026
BOM:533239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4.83 | 4.97 | 4.77 | 4.85 | 4.85 | 0.41% | 160,343 |
| Apr 20, 2026 | 4.85 | 4.98 | 4.76 | 4.83 | 4.83 | -1.63% | 33,260 |
| Apr 17, 2026 | 5.28 | 5.28 | 4.89 | 4.91 | 4.91 | 0.20% | 15,848 |
| Apr 16, 2026 | 5.23 | 5.23 | 4.78 | 4.90 | 4.90 | 1.03% | 53,190 |
| Apr 15, 2026 | 4.47 | 4.85 | 4.47 | 4.85 | 4.85 | 9.98% | 39,988 |
| Apr 13, 2026 | 4.34 | 5.00 | 4.30 | 4.41 | 4.41 | -4.34% | 79,984 |
| Apr 10, 2026 | 4.79 | 4.79 | 4.45 | 4.61 | 4.61 | 4.06% | 33,788 |
| Apr 9, 2026 | 4.33 | 4.48 | 4.33 | 4.43 | 4.43 | - | 16,164 |
| Apr 8, 2026 | 4.20 | 4.50 | 4.20 | 4.43 | 4.43 | 6.24% | 70,756 |
| Apr 7, 2026 | 4.10 | 4.18 | 3.92 | 4.17 | 4.17 | 3.47% | 15,053 |
| Apr 6, 2026 | 4.26 | 4.26 | 4.02 | 4.03 | 4.03 | -0.74% | 46,707 |
| Apr 2, 2026 | 3.91 | 4.15 | 3.91 | 4.06 | 4.06 | -0.49% | 31,929 |
| Apr 1, 2026 | 4.04 | 4.14 | 3.94 | 4.08 | 4.08 | 3.29% | 22,096 |
| Mar 30, 2026 | 4.19 | 4.19 | 3.94 | 3.95 | 3.95 | -1.50% | 18,230 |
| Mar 27, 2026 | 4.10 | 4.16 | 4.00 | 4.01 | 4.01 | -1.96% | 16,635 |
| Mar 25, 2026 | 4.14 | 4.24 | 4.03 | 4.09 | 4.09 | -1.92% | 31,671 |
| Mar 24, 2026 | 4.01 | 4.28 | 4.01 | 4.17 | 4.17 | 2.21% | 21,890 |
| Mar 23, 2026 | 4.22 | 4.22 | 4.05 | 4.08 | 4.08 | -0.49% | 213,428 |
| Mar 20, 2026 | 4.15 | 4.24 | 4.05 | 4.10 | 4.10 | -2.38% | 58,852 |
| Mar 19, 2026 | 4.00 | 4.31 | 4.00 | 4.20 | 4.20 | 1.45% | 65,568 |
| Mar 18, 2026 | 4.00 | 4.27 | 4.00 | 4.14 | 4.14 | -0.24% | 65,311 |
| Mar 17, 2026 | 4.07 | 4.20 | 4.07 | 4.15 | 4.15 | -0.72% | 8,755 |
| Mar 16, 2026 | 4.02 | 4.36 | 4.02 | 4.18 | 4.18 | 0.48% | 19,953 |
| Mar 13, 2026 | 4.02 | 4.29 | 4.02 | 4.16 | 4.16 | 1.71% | 15,819 |
| Mar 12, 2026 | 4.16 | 4.26 | 4.02 | 4.09 | 4.09 | -1.68% | 13,561 |
| Mar 11, 2026 | 4.30 | 4.30 | 4.14 | 4.16 | 4.16 | -1.42% | 12,399 |
| Mar 10, 2026 | 4.05 | 4.22 | 4.05 | 4.22 | 4.22 | 4.98% | 4,170 |
| Mar 9, 2026 | 4.00 | 4.22 | 4.00 | 4.02 | 4.02 | -2.66% | 33,295 |
| Mar 6, 2026 | 4.13 | 4.25 | 3.99 | 4.13 | 4.13 | - | 52,793 |
| Mar 5, 2026 | 3.97 | 4.37 | 3.97 | 4.13 | 4.13 | -0.96% | 65,243 |
| Mar 4, 2026 | 4.24 | 4.24 | 4.02 | 4.17 | 4.17 | - | 30,078 |
| Mar 2, 2026 | 4.15 | 4.52 | 4.15 | 4.17 | 4.17 | -4.36% | 55,686 |
| Feb 27, 2026 | 4.57 | 4.57 | 4.34 | 4.36 | 4.36 | -1.80% | 44,881 |
| Feb 26, 2026 | 4.63 | 4.63 | 4.35 | 4.44 | 4.44 | 0.45% | 12,024 |
| Feb 25, 2026 | 4.45 | 4.54 | 4.37 | 4.42 | 4.42 | 1.61% | 12,172 |
| Feb 24, 2026 | 4.51 | 4.58 | 4.35 | 4.35 | 4.35 | -3.33% | 8,461 |
| Feb 23, 2026 | 4.59 | 4.60 | 4.36 | 4.50 | 4.50 | -0.22% | 3,249 |
| Feb 20, 2026 | 4.49 | 4.51 | 4.41 | 4.51 | 4.51 | 0.45% | 7,198 |
| Feb 19, 2026 | 4.52 | 4.68 | 4.40 | 4.49 | 4.49 | -0.66% | 12,487 |
| Feb 18, 2026 | 4.38 | 4.63 | 4.37 | 4.52 | 4.52 | 0.44% | 11,497 |
| Feb 17, 2026 | 4.61 | 4.65 | 4.39 | 4.50 | 4.50 | -0.44% | 30,546 |
| Feb 16, 2026 | 4.70 | 4.70 | 4.45 | 4.52 | 4.52 | -3.00% | 28,246 |
| 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 |