Prakash Steelage Limited (BOM:533239)
India · Delayed Price · Currency is INR 3.940
0.00 (0.00%)
At close: Aug 21, 2026
BOM:533239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 3.85 | 4.20 | 3.85 | 4.04 | 4.04 | - | 37,719 |
| Jul 24, 2026 | 4.02 | 4.05 | 3.99 | 4.04 | 4.04 | 0.50% | 17,181 |
| Jul 23, 2026 | 4.69 | 4.69 | 3.97 | 4.02 | 4.02 | - | 29,908 |
| Jul 22, 2026 | 4.00 | 4.15 | 4.00 | 4.02 | 4.02 | 0.50% | 14,720 |
| Jul 21, 2026 | 4.01 | 4.24 | 3.93 | 4.00 | 4.00 | -0.99% | 23,655 |
| Jul 20, 2026 | 4.08 | 4.23 | 3.62 | 4.04 | 4.04 | -1.22% | 11,581 |
| Jul 17, 2026 | 3.99 | 4.11 | 3.99 | 4.09 | 4.09 | -0.97% | 8,420 |
| Jul 16, 2026 | 4.18 | 4.18 | 4.00 | 4.13 | 4.13 | 1.98% | 56,033 |
| Jul 15, 2026 | 4.03 | 4.30 | 4.01 | 4.05 | 4.05 | -0.49% | 19,715 |
| Jul 14, 2026 | 4.11 | 4.23 | 4.01 | 4.07 | 4.07 | -1.21% | 29,532 |
| Jul 13, 2026 | 4.07 | 4.19 | 4.06 | 4.12 | 4.12 | -1.20% | 9,161 |
| Jul 10, 2026 | 4.15 | 4.26 | 4.10 | 4.17 | 4.17 | 0.72% | 34,668 |
| Jul 9, 2026 | 4.06 | 4.27 | 4.06 | 4.14 | 4.14 | - | 12,150 |
| Jul 8, 2026 | 4.20 | 4.27 | 4.10 | 4.14 | 4.14 | -1.43% | 37,151 |
| Jul 7, 2026 | 4.31 | 4.34 | 4.17 | 4.20 | 4.20 | -0.24% | 19,060 |
| Jul 6, 2026 | 4.49 | 4.49 | 4.20 | 4.21 | 4.21 | -2.09% | 1,478 |
| Jul 3, 2026 | 4.27 | 4.35 | 4.18 | 4.30 | 4.30 | 3.37% | 23,427 |
| Jul 2, 2026 | 4.19 | 4.29 | 4.13 | 4.16 | 4.16 | -0.48% | 25,668 |
| Jul 1, 2026 | 4.08 | 4.32 | 4.08 | 4.18 | 4.18 | 1.46% | 15,994 |
| Jun 30, 2026 | 4.10 | 4.25 | 4.02 | 4.12 | 4.12 | -1.67% | 41,964 |
| Jun 29, 2026 | 4.20 | 4.44 | 4.05 | 4.19 | 4.19 | -0.48% | 15,790 |
| Jun 25, 2026 | 4.12 | 4.45 | 4.12 | 4.21 | 4.21 | -3.22% | 67,936 |
| Jun 24, 2026 | 4.59 | 4.59 | 4.35 | 4.35 | 4.35 | -2.90% | 31,296 |
| Jun 23, 2026 | 4.45 | 4.60 | 4.40 | 4.48 | 4.48 | -1.97% | 17,511 |
| Jun 22, 2026 | 4.78 | 4.78 | 4.41 | 4.57 | 4.57 | 1.56% | 15,924 |
| Jun 19, 2026 | 4.61 | 4.61 | 4.43 | 4.50 | 4.50 | -0.44% | 24,181 |
| Jun 18, 2026 | 4.34 | 4.73 | 4.34 | 4.52 | 4.52 | 2.26% | 34,135 |
| Jun 17, 2026 | 4.28 | 4.69 | 4.28 | 4.42 | 4.42 | - | 45,373 |
| Jun 16, 2026 | 4.99 | 4.99 | 4.40 | 4.42 | 4.42 | -0.90% | 7,976 |
| Jun 15, 2026 | 4.29 | 4.59 | 4.29 | 4.46 | 4.46 | 3.72% | 30,813 |
| Jun 12, 2026 | 4.26 | 4.40 | 4.26 | 4.30 | 4.30 | -0.92% | 42,432 |