Prakash Steelage Limited (NSE:PRAKASHSTL)
India · Delayed Price · Currency is INR 4.840
-0.030 (-0.62%)
Apr 22, 2026, 3:30 PM IST
Prakash Steelage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |