Prakash Steelage Limited (BOM:533239)
India · Delayed Price · Currency is INR 4.520
+0.100 (2.26%)
At close: Jun 18, 2026
BOM:533239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.01 | 4.45 | 4.01 | 4.34 | 4.34 | -1.36% | 16,147 |
| Jun 10, 2026 | 4.52 | 4.52 | 4.33 | 4.40 | 4.40 | -0.23% | 21,667 |
| Jun 9, 2026 | 4.33 | 4.65 | 4.33 | 4.41 | 4.41 | 1.15% | 19,920 |
| Jun 8, 2026 | 4.46 | 4.55 | 4.08 | 4.36 | 4.36 | -2.90% | 60,622 |
| Jun 5, 2026 | 4.39 | 4.50 | 4.27 | 4.49 | 4.49 | 3.46% | 60,344 |
| Jun 4, 2026 | 4.25 | 4.45 | 4.25 | 4.34 | 4.34 | -0.46% | 55,719 |
| Jun 3, 2026 | 4.30 | 4.60 | 4.27 | 4.36 | 4.36 | - | 22,957 |
| Jun 2, 2026 | 4.41 | 4.45 | 4.33 | 4.36 | 4.36 | -2.46% | 22,747 |
| Jun 1, 2026 | 4.53 | 4.62 | 4.39 | 4.47 | 4.47 | -1.32% | 11,768 |
| May 29, 2026 | 4.34 | 4.60 | 4.33 | 4.53 | 4.53 | -1.52% | 72,044 |
| May 27, 2026 | 4.58 | 4.95 | 4.32 | 4.60 | 4.60 | 2.22% | 103,843 |
| May 26, 2026 | 4.72 | 4.72 | 4.30 | 4.50 | 4.50 | 2.51% | 60,546 |
| May 25, 2026 | 4.30 | 4.41 | 4.30 | 4.39 | 4.39 | 0.69% | 21,748 |
| May 22, 2026 | 4.34 | 4.55 | 4.29 | 4.36 | 4.36 | 1.16% | 5,236 |
| May 21, 2026 | 4.73 | 4.73 | 4.31 | 4.31 | 4.31 | -0.92% | 14,965 |
| May 20, 2026 | 4.15 | 4.45 | 4.15 | 4.35 | 4.35 | -0.46% | 18,119 |
| May 19, 2026 | 4.69 | 4.69 | 4.17 | 4.37 | 4.37 | 1.39% | 18,908 |
| May 18, 2026 | 4.38 | 4.38 | 4.25 | 4.31 | 4.31 | -1.60% | 27,984 |
| May 15, 2026 | 4.26 | 4.44 | 4.21 | 4.38 | 4.38 | -0.68% | 20,461 |
| May 14, 2026 | 4.36 | 4.51 | 4.36 | 4.41 | 4.41 | -2.00% | 38,285 |
| May 13, 2026 | 4.29 | 4.55 | 4.27 | 4.50 | 4.50 | 4.90% | 8,362 |
| May 12, 2026 | 4.38 | 4.45 | 4.28 | 4.29 | 4.29 | -4.24% | 87,475 |
| May 11, 2026 | 4.34 | 4.59 | 4.34 | 4.48 | 4.48 | -1.97% | 22,563 |
| May 8, 2026 | 4.51 | 4.69 | 4.45 | 4.57 | 4.57 | -2.14% | 60,405 |
| May 7, 2026 | 4.65 | 4.79 | 4.56 | 4.67 | 4.67 | 0.43% | 39,973 |
| May 6, 2026 | 4.51 | 4.74 | 4.51 | 4.65 | 4.65 | 0.43% | 23,149 |
| May 5, 2026 | 4.50 | 4.79 | 4.50 | 4.63 | 4.63 | -0.43% | 119,934 |
| May 4, 2026 | 4.65 | 4.75 | 4.57 | 4.65 | 4.65 | - | 13,978 |
| Apr 30, 2026 | 4.62 | 4.92 | 4.57 | 4.65 | 4.65 | -0.64% | 11,056 |
| Apr 29, 2026 | 4.46 | 4.81 | 4.46 | 4.68 | 4.68 | -1.68% | 31,324 |
| Apr 28, 2026 | 4.86 | 4.86 | 4.70 | 4.76 | 4.76 | 0.21% | 12,663 |
| Apr 27, 2026 | 4.42 | 4.85 | 4.42 | 4.75 | 4.75 | 1.06% | 52,046 |
| Apr 24, 2026 | 5.07 | 5.07 | 4.56 | 4.70 | 4.70 | -1.47% | 22,779 |
| Apr 23, 2026 | 4.70 | 5.00 | 4.70 | 4.77 | 4.77 | -1.24% | 6,532 |
| Apr 22, 2026 | 4.87 | 4.99 | 4.72 | 4.83 | 4.83 | -0.41% | 29,202 |
| 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 |