Prakash Steelage Limited (NSE:PRAKASHSTL)
India · Delayed Price · Currency is INR 4.520
-0.030 (-0.66%)
Jun 19, 2026, 3:29 PM IST
Prakash Steelage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.60 | 4.69 | 4.40 | 4.47 | - | -1.76% | 42,423 |
| Jun 18, 2026 | 4.35 | 4.80 | 4.35 | 4.55 | 4.55 | 2.71% | 221,283 |
| Jun 17, 2026 | 4.41 | 4.50 | 4.36 | 4.43 | 4.43 | 0.45% | 86,511 |
| Jun 16, 2026 | 4.49 | 4.49 | 4.35 | 4.41 | 4.41 | -1.34% | 99,301 |
| Jun 15, 2026 | 4.33 | 4.54 | 4.33 | 4.47 | 4.47 | 2.76% | 181,706 |
| Jun 12, 2026 | 4.32 | 4.38 | 4.30 | 4.35 | 4.35 | 0.93% | 112,318 |
| Jun 11, 2026 | 4.41 | 4.41 | 4.27 | 4.31 | 4.31 | -1.37% | 62,253 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.32 | 4.37 | 4.37 | -0.46% | 111,581 |
| Jun 9, 2026 | 4.35 | 4.53 | 4.35 | 4.39 | 4.39 | 0.92% | 90,551 |
| Jun 8, 2026 | 4.45 | 4.55 | 4.31 | 4.35 | 4.35 | -2.47% | 173,209 |
| Jun 5, 2026 | 4.38 | 4.50 | 4.32 | 4.46 | 4.46 | 3.00% | 124,825 |
| Jun 4, 2026 | 4.33 | 4.45 | 4.28 | 4.33 | 4.33 | 0.23% | 187,506 |
| Jun 3, 2026 | 4.44 | 4.50 | 4.28 | 4.32 | 4.32 | -0.69% | 133,367 |
| Jun 2, 2026 | 4.34 | 4.57 | 4.31 | 4.35 | 4.35 | -3.12% | 170,328 |
| Jun 1, 2026 | 4.59 | 4.59 | 4.46 | 4.49 | 4.49 | -0.88% | 91,422 |
| May 29, 2026 | 4.45 | 4.59 | 4.44 | 4.53 | 4.53 | -0.66% | 158,722 |
| May 27, 2026 | 4.40 | 4.66 | 4.40 | 4.56 | 4.56 | 1.11% | 226,433 |
| May 26, 2026 | 4.43 | 4.60 | 4.40 | 4.51 | 4.51 | 3.68% | 174,268 |
| May 25, 2026 | 4.30 | 4.42 | 4.30 | 4.35 | 4.35 | -0.23% | 125,997 |
| May 22, 2026 | 4.31 | 4.38 | 4.27 | 4.36 | 4.36 | 0.46% | 52,265 |
| May 21, 2026 | 4.44 | 4.44 | 4.31 | 4.34 | 4.34 | -0.69% | 104,062 |
| May 20, 2026 | 4.34 | 4.40 | 4.28 | 4.37 | 4.37 | 0.69% | 61,505 |
| May 19, 2026 | 4.25 | 4.51 | 4.25 | 4.34 | 4.34 | 0.46% | 110,722 |
| May 18, 2026 | 4.32 | 4.41 | 4.28 | 4.32 | 4.32 | -2.04% | 106,080 |
| May 15, 2026 | 4.41 | 4.47 | 4.30 | 4.41 | 4.41 | - | 97,681 |
| May 14, 2026 | 4.46 | 4.59 | 4.35 | 4.41 | 4.41 | -1.12% | 104,021 |
| May 13, 2026 | 4.27 | 4.58 | 4.16 | 4.46 | 4.46 | 3.72% | 107,590 |
| May 12, 2026 | 4.40 | 4.47 | 4.27 | 4.30 | 4.30 | -4.02% | 135,536 |
| May 11, 2026 | 4.54 | 4.55 | 4.42 | 4.48 | 4.48 | -1.54% | 129,165 |
| May 8, 2026 | 4.73 | 4.73 | 4.28 | 4.55 | 4.55 | -1.52% | 243,780 |
| May 7, 2026 | 4.60 | 4.73 | 4.55 | 4.62 | 4.62 | -0.43% | 116,967 |
| May 6, 2026 | 4.56 | 4.68 | 4.56 | 4.64 | 4.64 | 0.43% | 108,436 |
| May 5, 2026 | 4.75 | 4.78 | 4.59 | 4.62 | 4.62 | -0.43% | 160,733 |
| May 4, 2026 | 4.61 | 4.72 | 4.60 | 4.64 | 4.64 | -1.49% | 137,721 |
| Apr 30, 2026 | 4.68 | 4.76 | 4.62 | 4.71 | 4.71 | 0.64% | 105,670 |
| Apr 29, 2026 | 4.75 | 4.83 | 4.62 | 4.68 | 4.68 | -1.06% | 117,233 |
| Apr 28, 2026 | 4.85 | 4.85 | 4.65 | 4.73 | 4.73 | -0.84% | 119,327 |
| Apr 27, 2026 | 4.64 | 4.85 | 4.55 | 4.77 | 4.77 | 2.58% | 121,356 |
| Apr 24, 2026 | 4.80 | 4.87 | 4.58 | 4.65 | 4.65 | -2.72% | 71,270 |
| Apr 23, 2026 | 4.81 | 4.89 | 4.70 | 4.78 | 4.78 | -1.24% | 123,666 |
| Apr 22, 2026 | 4.99 | 4.99 | 4.66 | 4.84 | 4.84 | -0.62% | 168,448 |
| Apr 21, 2026 | 4.89 | 5.28 | 4.77 | 4.87 | 4.87 | 1.46% | 364,535 |
| Apr 20, 2026 | 4.90 | 4.98 | 4.78 | 4.80 | 4.80 | -2.24% | 175,734 |
| Apr 17, 2026 | 4.95 | 5.12 | 4.87 | 4.91 | 4.91 | -0.20% | 234,410 |
| Apr 16, 2026 | 5.15 | 5.15 | 4.63 | 4.92 | 4.92 | 0.41% | 297,440 |
| Apr 15, 2026 | 4.48 | 4.91 | 4.46 | 4.90 | 4.90 | 9.62% | 530,094 |
| Apr 13, 2026 | 4.56 | 4.57 | 4.17 | 4.47 | 4.47 | -2.40% | 275,744 |
| Apr 10, 2026 | 4.37 | 4.67 | 4.37 | 4.58 | 4.58 | 3.39% | 248,551 |
| Apr 9, 2026 | 4.26 | 4.59 | 4.26 | 4.43 | 4.43 | 0.45% | 186,244 |
| Apr 8, 2026 | 4.26 | 4.50 | 4.12 | 4.41 | 4.41 | 6.01% | 205,135 |