Prakash Steelage Limited (NSE:PRAKASHSTL)
India · Delayed Price · Currency is INR 4.490
-0.050 (-1.10%)
Feb 19, 2026, 3:30 PM IST
Prakash Steelage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 4.63 | 4.63 | 4.38 | 4.48 | - | -0.22% | 68,676 |
| Feb 17, 2026 | 4.45 | 4.64 | 4.44 | 4.49 | 4.49 | -0.22% | 127,796 |
| Feb 16, 2026 | 4.65 | 4.67 | 4.46 | 4.50 | 4.50 | -3.02% | 104,424 |
| Feb 13, 2026 | 4.65 | 4.65 | 4.50 | 4.64 | 4.64 | 0.65% | 90,961 |
| Feb 12, 2026 | 4.65 | 4.65 | 4.53 | 4.61 | 4.61 | -0.86% | 79,333 |
| Feb 11, 2026 | 4.69 | 4.75 | 4.65 | 4.65 | 4.65 | 0.43% | 88,118 |
| Feb 10, 2026 | 4.55 | 4.67 | 4.50 | 4.63 | 4.63 | 1.76% | 120,633 |
| Feb 9, 2026 | 4.79 | 4.79 | 4.45 | 4.55 | 4.55 | -1.09% | 144,813 |
| Feb 6, 2026 | 4.70 | 4.84 | 4.52 | 4.60 | 4.60 | -2.13% | 103,030 |
| Feb 5, 2026 | 4.77 | 4.89 | 4.61 | 4.70 | 4.70 | -1.47% | 92,551 |
| Feb 4, 2026 | 4.91 | 4.91 | 4.62 | 4.77 | 4.77 | -0.42% | 103,805 |
| Feb 3, 2026 | 4.65 | 4.84 | 4.51 | 4.79 | 4.79 | 3.23% | 95,938 |
| Feb 2, 2026 | 4.82 | 4.82 | 4.52 | 4.64 | 4.64 | -1.69% | 71,272 |
| Feb 1, 2026 | 4.70 | 4.75 | 4.60 | 4.72 | 4.72 | -0.21% | 48,609 |
| Jan 30, 2026 | 4.76 | 4.88 | 4.46 | 4.73 | 4.73 | 1.28% | 96,882 |
| Jan 29, 2026 | 4.66 | 4.83 | 4.50 | 4.67 | 4.67 | 0.21% | 128,597 |
| Jan 28, 2026 | 4.60 | 4.84 | 4.60 | 4.66 | 4.66 | 0.87% | 85,099 |
| Jan 27, 2026 | 4.80 | 4.95 | 4.57 | 4.62 | 4.62 | -2.53% | 97,332 |
| Jan 23, 2026 | 4.73 | 4.89 | 4.72 | 4.74 | 4.74 | 0.21% | 90,535 |
| Jan 22, 2026 | 4.88 | 4.95 | 4.56 | 4.73 | 4.73 | -0.84% | 121,111 |
| Jan 21, 2026 | 4.98 | 5.05 | 4.73 | 4.77 | 4.77 | -3.83% | 157,184 |
| Jan 20, 2026 | 5.00 | 5.05 | 4.82 | 4.96 | 4.96 | -0.80% | 204,096 |
| Jan 19, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 160,223 |
| Jan 16, 2026 | 4.96 | 5.13 | 4.96 | 5.00 | 5.00 | -0.40% | 125,598 |
| Jan 14, 2026 | 4.95 | 5.14 | 4.95 | 5.02 | 5.02 | -0.99% | 102,637 |
| Jan 13, 2026 | 5.25 | 5.32 | 5.04 | 5.07 | 5.07 | -3.24% | 101,510 |
| Jan 12, 2026 | 4.90 | 5.35 | 4.90 | 5.24 | 5.24 | 2.54% | 190,649 |
| Jan 9, 2026 | 5.34 | 5.34 | 5.09 | 5.11 | 5.11 | -4.31% | 235,515 |
| Jan 8, 2026 | 5.53 | 5.53 | 5.31 | 5.34 | 5.34 | -4.30% | 395,006 |
| Jan 7, 2026 | 5.54 | 5.69 | 5.53 | 5.58 | 5.58 | 0.72% | 264,559 |
| Jan 6, 2026 | 5.74 | 5.85 | 5.45 | 5.54 | 5.54 | -3.15% | 494,263 |
| Jan 5, 2026 | 5.88 | 5.88 | 5.61 | 5.72 | 5.72 | 0.88% | 478,320 |
| Jan 2, 2026 | 5.43 | 5.92 | 5.40 | 5.67 | 5.67 | 5.00% | 1,331,517 |
| Jan 1, 2026 | 5.82 | 6.00 | 5.31 | 5.40 | 5.40 | -6.09% | 1,263,749 |
| Dec 31, 2025 | 5.66 | 5.95 | 5.52 | 5.75 | 5.75 | 6.09% | 3,030,035 |
| Dec 30, 2025 | 6.35 | 6.57 | 5.40 | 5.42 | 5.42 | -9.67% | 6,167,514 |
| Dec 29, 2025 | 5.56 | 6.00 | 5.56 | 6.00 | 6.00 | 20.00% | 5,557,684 |
| Dec 26, 2025 | 4.19 | 5.00 | 4.19 | 5.00 | 5.00 | 19.90% | 2,113,465 |
| Dec 24, 2025 | 3.98 | 4.20 | 3.97 | 4.17 | 4.17 | 4.25% | 325,765 |
| Dec 23, 2025 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | 0.50% | 252,813 |
| Dec 22, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -1.00% | 214,376 |
| Dec 19, 2025 | 3.99 | 4.05 | 3.98 | 4.02 | 4.02 | 0.75% | 129,949 |
| Dec 18, 2025 | 4.04 | 4.04 | 3.98 | 3.99 | 3.99 | -0.25% | 141,277 |
| Dec 17, 2025 | 3.97 | 4.06 | 3.97 | 4.00 | 4.00 | 0.50% | 199,884 |
| Dec 16, 2025 | 3.96 | 4.01 | 3.92 | 3.98 | 3.98 | - | 191,776 |
| Dec 15, 2025 | 4.08 | 4.08 | 3.96 | 3.98 | 3.98 | -2.21% | 654,383 |
| Dec 12, 2025 | 4.04 | 4.18 | 4.04 | 4.07 | 4.07 | 0.25% | 288,600 |
| Dec 11, 2025 | 4.15 | 4.15 | 4.02 | 4.06 | 4.06 | -0.25% | 198,328 |
| Dec 10, 2025 | 4.11 | 4.17 | 4.04 | 4.07 | 4.07 | - | 84,137 |
| Dec 9, 2025 | 4.17 | 4.22 | 4.00 | 4.07 | 4.07 | -1.69% | 468,059 |