Prakash Steelage Limited (NSE:PRAKASHSTL)
India · Delayed Price · Currency is INR 4.160
+0.030 (0.73%)
Jul 10, 2026, 3:29 PM IST
Prakash Steelage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.41 | 4.41 | 4.27 | 4.31 | 4.31 | -1.37% | 62,253 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.32 | 4.37 | 4.37 | -0.46% | 111,581 |
| Jun 9, 2026 | 4.35 | 4.53 | 4.35 | 4.39 | 4.39 | 0.92% | 90,551 |
| Jun 8, 2026 | 4.45 | 4.55 | 4.31 | 4.35 | 4.35 | -2.47% | 173,209 |
| Jun 5, 2026 | 4.38 | 4.50 | 4.32 | 4.46 | 4.46 | 3.00% | 124,825 |
| Jun 4, 2026 | 4.33 | 4.45 | 4.28 | 4.33 | 4.33 | 0.23% | 187,506 |
| Jun 3, 2026 | 4.44 | 4.50 | 4.28 | 4.32 | 4.32 | -0.69% | 133,367 |
| Jun 2, 2026 | 4.34 | 4.57 | 4.31 | 4.35 | 4.35 | -3.12% | 170,328 |
| Jun 1, 2026 | 4.59 | 4.59 | 4.46 | 4.49 | 4.49 | -0.88% | 91,422 |
| May 29, 2026 | 4.45 | 4.59 | 4.44 | 4.53 | 4.53 | -0.66% | 158,722 |
| May 27, 2026 | 4.40 | 4.66 | 4.40 | 4.56 | 4.56 | 1.11% | 226,433 |
| May 26, 2026 | 4.43 | 4.60 | 4.40 | 4.51 | 4.51 | 3.68% | 174,268 |
| May 25, 2026 | 4.30 | 4.42 | 4.30 | 4.35 | 4.35 | -0.23% | 125,997 |
| 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 |