Prakash Steelage Limited (NSE:PRAKASHSTL)
India · Delayed Price · Currency is INR 4.160
+0.050 (1.22%)
Mar 13, 2026, 11:33 AM IST
Prakash Steelage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.24 | 4.24 | 4.06 | 4.11 | 4.11 | -1.44% | 98,203 |
| Mar 11, 2026 | 4.14 | 4.39 | 4.14 | 4.17 | 4.17 | -1.88% | 103,893 |
| Mar 10, 2026 | 4.13 | 4.28 | 4.13 | 4.25 | 4.25 | 3.16% | 388,762 |
| Mar 9, 2026 | 4.29 | 4.29 | 4.00 | 4.12 | 4.12 | -0.72% | 154,195 |
| Mar 6, 2026 | 4.11 | 4.28 | 4.00 | 4.15 | 4.15 | 0.97% | 287,571 |
| Mar 5, 2026 | 4.04 | 4.35 | 4.04 | 4.11 | 4.11 | -0.96% | 130,869 |
| Mar 4, 2026 | 4.03 | 4.17 | 4.03 | 4.15 | 4.15 | -0.72% | 231,050 |
| Mar 2, 2026 | 4.37 | 4.44 | 4.16 | 4.18 | 4.18 | -4.35% | 337,074 |
| Feb 27, 2026 | 4.59 | 4.59 | 4.37 | 4.37 | 4.37 | -0.91% | 88,097 |
| Feb 26, 2026 | 4.57 | 4.63 | 4.41 | 4.41 | 4.41 | -0.23% | 157,506 |
| Feb 25, 2026 | 4.37 | 4.48 | 4.30 | 4.42 | 4.42 | 1.14% | 135,647 |
| Feb 24, 2026 | 4.51 | 4.60 | 4.32 | 4.37 | 4.37 | -3.10% | 166,104 |
| Feb 23, 2026 | 4.42 | 4.65 | 4.41 | 4.51 | 4.51 | 1.12% | 98,029 |
| Feb 20, 2026 | 4.49 | 4.53 | 4.40 | 4.46 | 4.46 | -0.67% | 127,523 |
| Feb 19, 2026 | 4.64 | 4.64 | 4.41 | 4.49 | 4.49 | -1.10% | 58,791 |
| Feb 18, 2026 | 4.63 | 4.63 | 4.38 | 4.54 | 4.54 | 1.11% | 68,652 |
| 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 |