Prakash Steelage Limited (NSE:PRAKASHSTL)
India · Delayed Price · Currency is INR 4.370
+0.010 (0.23%)
May 25, 2026, 10:38 AM IST
Prakash Steelage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.30 | 4.42 | 4.30 | 4.37 | - | 0.23% | 18,378 |
| 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 |
| Apr 7, 2026 | 4.06 | 4.20 | 4.02 | 4.16 | 4.16 | 2.46% | 308,024 |
| Apr 6, 2026 | 4.08 | 4.20 | 3.88 | 4.06 | 4.06 | -0.25% | 313,902 |
| Apr 2, 2026 | 4.15 | 4.15 | 4.01 | 4.07 | 4.07 | 0.25% | 77,346 |
| Apr 1, 2026 | 3.84 | 4.16 | 3.84 | 4.06 | 4.06 | 1.50% | 272,421 |
| Mar 30, 2026 | 3.91 | 4.27 | 3.91 | 4.00 | 4.00 | -1.72% | 428,048 |
| Mar 27, 2026 | 4.16 | 4.16 | 4.04 | 4.07 | 4.07 | -1.69% | 279,525 |
| Mar 25, 2026 | 4.27 | 4.27 | 4.08 | 4.14 | 4.14 | - | 218,435 |
| Mar 24, 2026 | 4.24 | 4.24 | 4.12 | 4.14 | 4.14 | 1.97% | 98,270 |
| Mar 23, 2026 | 4.12 | 4.28 | 4.05 | 4.06 | 4.06 | -1.93% | 507,147 |
| Mar 20, 2026 | 4.11 | 4.22 | 4.11 | 4.14 | 4.14 | -0.24% | 99,864 |
| Mar 19, 2026 | 4.14 | 4.29 | 4.10 | 4.15 | 4.15 | 0.24% | 143,686 |
| Mar 18, 2026 | 4.11 | 4.21 | 4.08 | 4.14 | 4.14 | 0.73% | 685,765 |
| Mar 17, 2026 | 4.27 | 4.27 | 4.10 | 4.11 | 4.11 | -0.48% | 92,759 |
| Mar 16, 2026 | 4.27 | 4.27 | 4.09 | 4.13 | 4.13 | -1.90% | 130,919 |
| Mar 13, 2026 | 4.08 | 4.28 | 4.01 | 4.21 | 4.21 | 2.43% | 889,996 |
| 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 |