Prakash Steelage Limited (NSE:PRAKASHSTL)
India · Delayed Price · Currency is INR 3.290
-0.010 (-0.30%)
Oct 22, 2026, 3:16 PM IST
Prakash Steelage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.32 | 3.32 | 3.23 | 3.29 | 3.29 | -0.30% | 43,902 |
| Oct 21, 2026 | 3.38 | 3.45 | 3.13 | 3.30 | 3.30 | -2.65% | 73,345 |
| Oct 19, 2026 | 3.37 | 3.48 | 3.36 | 3.39 | 3.39 | -0.29% | 74,558 |
| Oct 16, 2026 | 3.43 | 3.48 | 3.36 | 3.40 | 3.40 | -0.87% | 51,736 |
| Oct 15, 2026 | 3.41 | 3.48 | 3.39 | 3.43 | 3.43 | -0.58% | 31,403 |
| Oct 14, 2026 | 3.35 | 3.54 | 3.31 | 3.45 | 3.45 | 2.99% | 270,222 |
| Oct 13, 2026 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -0.59% | 111,596 |
| Oct 12, 2026 | 3.51 | 3.62 | 3.13 | 3.37 | 3.37 | -3.71% | 183,680 |
| Oct 9, 2026 | 3.41 | 3.55 | 3.36 | 3.50 | 3.50 | 2.64% | 101,237 |
| Oct 8, 2026 | 3.38 | 3.49 | 3.36 | 3.41 | 3.41 | -0.58% | 68,822 |
| Oct 7, 2026 | 3.53 | 3.57 | 3.41 | 3.43 | 3.43 | -2.83% | 93,821 |
| Oct 6, 2026 | 3.52 | 3.59 | 3.50 | 3.53 | 3.53 | 0.57% | 51,681 |
| Oct 5, 2026 | 3.51 | 3.62 | 3.51 | 3.51 | 3.51 | -1.40% | 45,516 |
| 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 |