Prakash Steelage Limited (NSE:PRAKASHSTL)
India · Delayed Price · Currency is INR 3.930
0.00 (0.00%)
Aug 21, 2026, 12:38 PM IST
Prakash Steelage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.94 | 3.98 | 3.92 | 3.95 | - | 0.51% | 12,041 |
| Aug 20, 2026 | 3.99 | 3.99 | 3.88 | 3.93 | 3.93 | 0.26% | 57,670 |
| Aug 19, 2026 | 3.91 | 3.97 | 3.83 | 3.92 | 3.92 | - | 123,675 |
| Aug 18, 2026 | 3.98 | 3.99 | 3.91 | 3.92 | 3.92 | -1.51% | 178,977 |
| Aug 17, 2026 | 4.01 | 4.01 | 3.85 | 3.98 | 3.98 | 1.02% | 138,379 |
| Aug 14, 2026 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -0.51% | 48,632 |
| Aug 13, 2026 | 3.99 | 4.01 | 3.96 | 3.96 | 3.96 | -0.75% | 56,870 |
| Aug 12, 2026 | 3.90 | 4.00 | 3.90 | 3.99 | 3.99 | 0.50% | 83,370 |
| Aug 11, 2026 | 4.02 | 4.02 | 3.91 | 3.97 | 3.97 | 0.25% | 71,926 |
| Aug 10, 2026 | 3.97 | 4.08 | 3.95 | 3.96 | 3.96 | -0.50% | 129,922 |
| Aug 7, 2026 | 4.05 | 4.05 | 3.96 | 3.98 | 3.98 | 0.25% | 58,130 |
| Aug 6, 2026 | 4.03 | 4.09 | 3.95 | 3.97 | 3.97 | -1.49% | 141,628 |
| Aug 5, 2026 | 3.98 | 4.12 | 3.98 | 4.03 | 4.03 | 1.00% | 90,228 |
| Aug 4, 2026 | 4.04 | 4.04 | 3.96 | 3.99 | 3.99 | -0.99% | 146,554 |
| Aug 3, 2026 | 4.00 | 4.11 | 3.98 | 4.03 | 4.03 | 0.75% | 140,048 |
| Jul 31, 2026 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | -0.25% | 128,566 |
| Jul 30, 2026 | 4.01 | 4.08 | 4.00 | 4.01 | 4.01 | - | 65,773 |
| Jul 29, 2026 | 4.00 | 4.12 | 4.00 | 4.01 | 4.01 | -0.25% | 81,499 |
| Jul 28, 2026 | 4.05 | 4.12 | 4.01 | 4.02 | 4.02 | -0.99% | 62,513 |
| Jul 27, 2026 | 4.04 | 4.35 | 3.95 | 4.06 | 4.06 | 1.25% | 140,092 |
| Jul 24, 2026 | 4.05 | 4.05 | 4.00 | 4.01 | 4.01 | - | 49,703 |
| Jul 23, 2026 | 4.01 | 4.09 | 4.00 | 4.01 | 4.01 | - | 125,523 |
| Jul 22, 2026 | 4.03 | 4.06 | 4.00 | 4.01 | 4.01 | -0.50% | 62,809 |
| Jul 21, 2026 | 4.04 | 4.11 | 4.03 | 4.03 | 4.03 | -0.25% | 61,276 |
| Jul 20, 2026 | 4.07 | 4.13 | 4.01 | 4.04 | 4.04 | -1.22% | 104,938 |
| Jul 17, 2026 | 4.13 | 4.15 | 4.05 | 4.09 | 4.09 | 0.49% | 56,788 |
| Jul 16, 2026 | 4.03 | 4.12 | 4.03 | 4.07 | 4.07 | 0.49% | 98,757 |
| Jul 15, 2026 | 4.08 | 4.14 | 4.02 | 4.05 | 4.05 | -0.74% | 119,263 |
| Jul 14, 2026 | 4.15 | 4.15 | 4.05 | 4.08 | 4.08 | -0.97% | 92,356 |
| Jul 13, 2026 | 4.13 | 4.20 | 4.11 | 4.12 | 4.12 | -0.24% | 45,543 |
| Jul 10, 2026 | 4.20 | 4.20 | 4.11 | 4.13 | 4.13 | - | 75,661 |
| Jul 9, 2026 | 4.20 | 4.24 | 4.10 | 4.13 | 4.13 | -0.24% | 86,429 |
| Jul 8, 2026 | 4.15 | 4.24 | 4.11 | 4.14 | 4.14 | -1.43% | 60,275 |
| Jul 7, 2026 | 4.21 | 4.28 | 4.15 | 4.20 | 4.20 | -0.71% | 66,257 |
| Jul 6, 2026 | 4.16 | 4.32 | 4.16 | 4.23 | 4.23 | -2.08% | 82,391 |
| Jul 3, 2026 | 4.14 | 4.54 | 4.14 | 4.32 | 4.32 | 3.10% | 152,442 |
| Jul 2, 2026 | 4.28 | 4.28 | 4.17 | 4.19 | 4.19 | 0.72% | 77,368 |
| Jul 1, 2026 | 4.16 | 4.34 | 4.07 | 4.16 | 4.16 | - | 66,515 |
| Jun 30, 2026 | 4.24 | 4.24 | 4.02 | 4.16 | 4.16 | -0.24% | 148,927 |
| Jun 29, 2026 | 4.20 | 4.30 | 4.09 | 4.17 | 4.17 | -1.18% | 139,637 |
| Jun 25, 2026 | 4.30 | 4.36 | 4.00 | 4.22 | 4.22 | -3.21% | 245,046 |
| Jun 24, 2026 | 4.55 | 4.55 | 4.30 | 4.36 | 4.36 | -3.11% | 115,751 |
| Jun 23, 2026 | 4.57 | 4.63 | 4.42 | 4.50 | 4.50 | -1.32% | 180,445 |
| Jun 22, 2026 | 4.53 | 4.60 | 4.44 | 4.56 | 4.56 | 0.88% | 151,348 |
| Jun 19, 2026 | 4.60 | 4.69 | 4.40 | 4.52 | 4.52 | -0.66% | 118,304 |
| 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 |