Prakash Steelage Limited (NSE:PRAKASHSTL)
India · Delayed Price · Currency is INR 3.570
-0.020 (-0.56%)
Oct 1, 2026, 3:25 PM IST
Prakash Steelage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.62 | 3.62 | 3.51 | 3.56 | 3.56 | -0.84% | 120,526 |
| Sep 30, 2026 | 3.64 | 3.64 | 3.55 | 3.59 | 3.59 | - | 86,867 |
| Sep 29, 2026 | 3.64 | 3.64 | 3.46 | 3.59 | 3.59 | -0.55% | 76,849 |
| Sep 28, 2026 | 3.62 | 3.71 | 3.58 | 3.61 | 3.61 | -0.28% | 80,219 |
| Sep 25, 2026 | 3.55 | 3.70 | 3.55 | 3.62 | 3.62 | -1.63% | 75,243 |
| Sep 24, 2026 | 3.79 | 3.80 | 3.65 | 3.68 | 3.68 | -1.08% | 50,041 |
| Sep 23, 2026 | 3.72 | 3.82 | 3.70 | 3.72 | 3.72 | - | 65,249 |
| Sep 22, 2026 | 3.81 | 3.82 | 3.66 | 3.72 | 3.72 | 0.81% | 65,227 |
| Sep 21, 2026 | 3.65 | 3.77 | 3.48 | 3.69 | 3.69 | 1.10% | 246,595 |
| Sep 18, 2026 | 3.78 | 3.84 | 3.50 | 3.65 | 3.65 | -3.18% | 85,881 |
| Sep 17, 2026 | 3.76 | 3.83 | 3.74 | 3.77 | 3.77 | 0.80% | 68,677 |
| Sep 16, 2026 | 3.82 | 3.82 | 3.57 | 3.74 | 3.74 | 5.06% | 127,516 |
| Sep 15, 2026 | 3.73 | 3.92 | 3.48 | 3.56 | 3.56 | -5.07% | 278,843 |
| Sep 11, 2026 | 3.79 | 3.83 | 3.70 | 3.75 | 3.75 | -1.06% | 81,450 |
| Sep 10, 2026 | 3.76 | 3.88 | 3.75 | 3.79 | 3.79 | -0.26% | 90,649 |
| Sep 9, 2026 | 3.76 | 3.82 | 3.75 | 3.80 | 3.80 | 1.33% | 85,139 |
| Sep 8, 2026 | 3.83 | 3.94 | 3.68 | 3.75 | 3.75 | - | 174,917 |
| Sep 7, 2026 | 3.87 | 3.90 | 3.70 | 3.75 | 3.75 | -1.83% | 119,894 |
| Sep 4, 2026 | 3.65 | 3.90 | 3.65 | 3.82 | 3.82 | 4.66% | 213,981 |
| Sep 3, 2026 | 3.87 | 3.88 | 3.63 | 3.65 | 3.65 | -3.95% | 351,711 |
| Sep 2, 2026 | 3.88 | 3.92 | 3.79 | 3.80 | 3.80 | -1.81% | 158,017 |
| Sep 1, 2026 | 3.85 | 3.93 | 3.81 | 3.87 | 3.87 | 0.26% | 54,237 |
| Aug 31, 2026 | 3.92 | 3.98 | 3.85 | 3.86 | 3.86 | -1.53% | 46,158 |
| Aug 28, 2026 | 3.88 | 4.06 | 3.70 | 3.92 | 3.92 | 1.03% | 355,098 |
| Aug 27, 2026 | 3.87 | 3.98 | 3.87 | 3.88 | 3.88 | 0.26% | 96,363 |
| Aug 26, 2026 | 3.86 | 3.98 | 3.83 | 3.87 | 3.87 | 0.26% | 49,026 |
| Aug 25, 2026 | 3.93 | 3.97 | 3.85 | 3.86 | 3.86 | -1.53% | 98,013 |
| Aug 24, 2026 | 3.90 | 3.99 | 3.82 | 3.92 | 3.92 | 0.26% | 99,070 |
| Aug 21, 2026 | 3.94 | 4.00 | 3.90 | 3.91 | 3.91 | -0.51% | 98,665 |
| 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 |