Prakash Industries Limited (BOM:506022)
India
· Delayed Price · Currency is INR 147.25
+2.20 (1.52%)
At close: Apr 28, 2026
Prakash Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.05 | 150.70 | 144.90 | 147.25 | 147.25 | 1.52% | 27,569 |
| Apr 27, 2026 | 137.00 | 148.85 | 137.00 | 145.05 | 145.05 | 5.53% | 61,738 |
| Apr 24, 2026 | 141.05 | 141.05 | 136.00 | 137.45 | 137.45 | -2.07% | 11,742 |
| Apr 23, 2026 | 141.65 | 143.55 | 139.80 | 140.35 | 140.35 | -0.95% | 18,804 |
| Apr 22, 2026 | 141.45 | 142.50 | 140.10 | 141.70 | 141.70 | 0.64% | 21,082 |
| Apr 21, 2026 | 142.35 | 143.50 | 140.35 | 140.80 | 140.80 | -0.25% | 9,244 |
| Apr 20, 2026 | 144.00 | 144.00 | 140.35 | 141.15 | 141.15 | -1.95% | 15,360 |
| Apr 17, 2026 | 141.95 | 144.45 | 140.75 | 143.95 | 143.95 | 2.20% | 23,414 |
| Apr 16, 2026 | 142.20 | 142.95 | 139.05 | 140.85 | 140.85 | 0.50% | 45,163 |
| Apr 15, 2026 | 139.85 | 141.75 | 138.45 | 140.15 | 140.15 | 3.09% | 32,980 |
| Apr 13, 2026 | 131.75 | 136.50 | 129.55 | 135.95 | 135.95 | 1.23% | 33,988 |
| Apr 10, 2026 | 134.10 | 136.10 | 132.95 | 134.30 | 134.30 | 1.09% | 21,560 |
| Apr 9, 2026 | 132.00 | 134.45 | 130.35 | 132.85 | 132.85 | 0.68% | 27,294 |
| Apr 8, 2026 | 130.65 | 133.80 | 129.25 | 131.95 | 131.95 | 4.06% | 33,198 |
| Apr 7, 2026 | 125.95 | 128.75 | 125.00 | 126.80 | 126.80 | 1.04% | 12,444 |
| Apr 6, 2026 | 125.25 | 127.50 | 120.75 | 125.50 | 125.50 | 2.24% | 175,702 |
| Apr 2, 2026 | 116.75 | 124.10 | 116.20 | 122.75 | 122.75 | 1.74% | 24,962 |
| Apr 1, 2026 | 114.15 | 121.25 | 114.15 | 120.65 | 120.65 | 8.01% | 34,888 |
| Mar 30, 2026 | 117.30 | 118.95 | 110.55 | 111.70 | 111.70 | -4.81% | 97,314 |
| Mar 27, 2026 | 119.15 | 120.45 | 117.00 | 117.35 | 117.35 | -3.46% | 203,958 |
| Mar 25, 2026 | 116.90 | 127.45 | 116.90 | 121.55 | 121.55 | 4.38% | 49,288 |
| Mar 24, 2026 | 115.20 | 117.85 | 113.50 | 116.45 | 116.45 | 2.42% | 103,063 |
| Mar 23, 2026 | 118.85 | 118.90 | 113.15 | 113.70 | 113.70 | -6.46% | 305,908 |
| Mar 20, 2026 | 120.50 | 125.65 | 120.50 | 121.55 | 121.55 | 0.96% | 42,105 |
| Mar 19, 2026 | 119.15 | 124.65 | 118.20 | 120.40 | 120.40 | -1.71% | 28,624 |
| Mar 18, 2026 | 119.10 | 123.80 | 119.10 | 122.50 | 122.50 | 2.85% | 27,951 |
| Mar 17, 2026 | 117.80 | 119.70 | 117.35 | 119.10 | 119.10 | 0.97% | 127,261 |
| Mar 16, 2026 | 120.70 | 120.70 | 116.20 | 117.95 | 117.95 | -2.48% | 152,401 |
| Mar 13, 2026 | 127.45 | 128.70 | 120.50 | 120.95 | 120.95 | -5.40% | 106,162 |
| Mar 12, 2026 | 123.55 | 128.35 | 121.95 | 127.85 | 127.85 | 2.57% | 32,132 |
| Mar 11, 2026 | 124.70 | 127.85 | 124.15 | 124.65 | 124.65 | 1.22% | 27,045 |
| Mar 10, 2026 | 120.85 | 123.70 | 120.20 | 123.15 | 123.15 | 3.18% | 53,699 |
| Mar 9, 2026 | 120.50 | 120.50 | 117.00 | 119.35 | 119.35 | -4.44% | 44,524 |
| Mar 6, 2026 | 126.00 | 126.90 | 123.05 | 124.90 | 124.90 | -1.11% | 217,163 |
| Mar 5, 2026 | 124.90 | 126.70 | 124.00 | 126.30 | 126.30 | 1.85% | 10,119 |
| Mar 4, 2026 | 128.90 | 128.90 | 123.10 | 124.00 | 124.00 | -4.25% | 23,655 |
| Mar 2, 2026 | 113.10 | 132.20 | 113.10 | 129.50 | 129.50 | -1.30% | 17,761 |
| Feb 27, 2026 | 134.50 | 135.20 | 130.95 | 131.20 | 131.20 | -3.35% | 19,988 |
| Feb 26, 2026 | 136.90 | 140.35 | 134.90 | 135.75 | 135.75 | -0.77% | 13,317 |
| Feb 25, 2026 | 132.05 | 137.50 | 132.05 | 136.80 | 136.80 | 0.55% | 41,611 |
| Feb 24, 2026 | 138.00 | 140.40 | 134.85 | 136.05 | 136.05 | -1.66% | 28,389 |
| Feb 23, 2026 | 138.00 | 139.45 | 135.15 | 138.35 | 138.35 | 0.29% | 36,787 |
| Feb 20, 2026 | 137.10 | 139.50 | 135.80 | 137.95 | 137.95 | 0.69% | 13,399 |
| Feb 19, 2026 | 134.40 | 138.55 | 133.35 | 137.00 | 137.00 | 2.12% | 26,318 |
| Feb 18, 2026 | 132.50 | 134.50 | 132.25 | 134.15 | 134.15 | 1.40% | 7,001 |
| Feb 17, 2026 | 130.10 | 134.60 | 128.00 | 132.30 | 132.30 | 1.77% | 21,076 |
| Feb 16, 2026 | 131.05 | 134.75 | 129.10 | 130.00 | 130.00 | -3.67% | 30,772 |
| Feb 13, 2026 | 131.00 | 136.95 | 129.35 | 134.95 | 134.95 | 1.89% | 26,172 |
| Feb 12, 2026 | 129.80 | 133.45 | 128.35 | 132.45 | 132.45 | 2.08% | 13,714 |
| Feb 11, 2026 | 133.60 | 133.60 | 129.15 | 129.75 | 129.75 | -3.21% | 18,447 |
| Feb 10, 2026 | 131.35 | 135.65 | 131.35 | 134.05 | 134.05 | 1.25% | 27,581 |
| Feb 9, 2026 | 131.25 | 132.85 | 127.60 | 132.40 | 132.40 | 1.61% | 15,257 |
| Feb 6, 2026 | 128.70 | 131.55 | 127.85 | 130.30 | 130.30 | 0.15% | 32,301 |
| Feb 5, 2026 | 129.20 | 130.60 | 127.50 | 130.10 | 130.10 | 1.17% | 9,336 |
| Feb 4, 2026 | 122.30 | 129.30 | 122.30 | 128.60 | 128.60 | 5.19% | 30,677 |
| Feb 3, 2026 | 122.15 | 126.30 | 119.05 | 122.25 | 122.25 | 3.03% | 27,125 |
| Feb 2, 2026 | 119.60 | 121.70 | 116.25 | 118.65 | 118.65 | -0.71% | 19,096 |
| Feb 1, 2026 | 122.60 | 123.90 | 118.80 | 119.50 | 119.50 | -2.49% | 43,696 |
| Jan 30, 2026 | 125.40 | 128.30 | 122.00 | 122.55 | 122.55 | -2.23% | 24,987 |
| Jan 29, 2026 | 122.00 | 126.15 | 120.70 | 125.35 | 125.35 | 2.83% | 35,601 |
| Jan 28, 2026 | 112.00 | 124.00 | 112.00 | 121.90 | 121.90 | 8.89% | 40,272 |
| Jan 27, 2026 | 112.00 | 113.35 | 110.00 | 111.95 | 111.95 | - | 30,267 |
| Jan 23, 2026 | 113.65 | 117.00 | 111.20 | 111.95 | 111.95 | -3.41% | 23,679 |
| Jan 22, 2026 | 116.40 | 119.75 | 115.45 | 115.90 | 115.90 | -0.34% | 11,674 |
| Jan 21, 2026 | 119.80 | 121.95 | 115.15 | 116.30 | 116.30 | -3.20% | 104,233 |
| Jan 20, 2026 | 123.00 | 125.00 | 119.75 | 120.15 | 120.15 | -2.40% | 33,616 |
| Jan 19, 2026 | 126.65 | 127.00 | 121.65 | 123.10 | 123.10 | -2.80% | 37,750 |
| Jan 16, 2026 | 130.10 | 135.70 | 126.00 | 126.65 | 126.65 | -6.50% | 81,132 |
| Jan 14, 2026 | 130.05 | 136.60 | 130.05 | 135.45 | 135.45 | 1.88% | 11,813 |
| Jan 13, 2026 | 136.05 | 137.45 | 132.50 | 132.95 | 132.95 | -2.64% | 9,045 |
| Jan 12, 2026 | 129.55 | 137.75 | 129.55 | 136.55 | 136.55 | -0.36% | 37,346 |
| Jan 9, 2026 | 139.10 | 142.60 | 137.00 | 137.05 | 137.05 | -1.05% | 24,222 |
| Jan 8, 2026 | 141.00 | 143.55 | 137.95 | 138.50 | 138.50 | -3.85% | 27,645 |
| Jan 7, 2026 | 143.00 | 144.50 | 142.55 | 144.05 | 144.05 | 0.66% | 25,089 |
| Jan 6, 2026 | 142.95 | 144.85 | 141.55 | 143.10 | 143.10 | -0.24% | 22,248 |
| Jan 5, 2026 | 146.00 | 149.60 | 142.20 | 143.45 | 143.45 | -2.84% | 24,133 |
| Jan 2, 2026 | 146.10 | 148.00 | 145.75 | 147.65 | 147.65 | 1.13% | 13,426 |
| Jan 1, 2026 | 147.95 | 148.20 | 145.45 | 146.00 | 146.00 | -0.54% | 50,581 |
| Dec 31, 2025 | 147.95 | 151.45 | 145.00 | 146.80 | 146.80 | 0.38% | 52,599 |
| Dec 30, 2025 | 141.75 | 146.95 | 139.00 | 146.25 | 146.25 | 3.69% | 56,598 |
| Dec 29, 2025 | 137.15 | 143.20 | 136.90 | 141.05 | 141.05 | 3.03% | 58,333 |
| Dec 26, 2025 | 135.90 | 138.65 | 135.15 | 136.90 | 136.90 | 0.74% | 17,684 |
| Dec 24, 2025 | 134.90 | 139.90 | 133.80 | 135.90 | 135.90 | 0.78% | 32,053 |
| Dec 23, 2025 | 135.25 | 136.70 | 134.50 | 134.85 | 134.85 | -0.26% | 8,324 |
| Dec 22, 2025 | 131.00 | 138.00 | 131.00 | 135.20 | 135.20 | 2.46% | 50,677 |
| Dec 19, 2025 | 127.15 | 132.30 | 127.10 | 131.95 | 131.95 | 3.86% | 18,513 |
| Dec 18, 2025 | 130.75 | 131.10 | 126.00 | 127.05 | 127.05 | -2.87% | 36,310 |
| Dec 17, 2025 | 133.45 | 133.45 | 130.30 | 130.80 | 130.80 | -2.02% | 16,067 |
| Dec 16, 2025 | 135.00 | 135.00 | 132.35 | 133.50 | 133.50 | -0.04% | 30,396 |
| Dec 15, 2025 | 134.50 | 135.15 | 131.55 | 133.55 | 133.55 | -0.78% | 15,805 |
| Dec 12, 2025 | 133.10 | 136.00 | 133.10 | 134.60 | 134.60 | 1.39% | 21,784 |
| Dec 11, 2025 | 131.30 | 133.20 | 130.05 | 132.75 | 132.75 | 1.10% | 14,510 |
| Dec 10, 2025 | 133.10 | 134.00 | 130.00 | 131.30 | 131.30 | -1.32% | 18,178 |
| Dec 9, 2025 | 123.00 | 134.45 | 121.15 | 133.05 | 133.05 | 8.08% | 221,016 |
| Dec 8, 2025 | 130.00 | 131.10 | 122.50 | 123.10 | 123.10 | -6.25% | 50,355 |
| Dec 5, 2025 | 131.10 | 133.00 | 130.70 | 131.30 | 131.30 | -0.87% | 11,123 |
| Dec 4, 2025 | 134.15 | 134.85 | 131.00 | 132.45 | 132.45 | -1.41% | 8,186 |
| Dec 3, 2025 | 134.85 | 135.10 | 133.05 | 134.35 | 134.35 | 0.11% | 15,497 |
| Dec 2, 2025 | 135.00 | 136.70 | 133.80 | 134.20 | 134.20 | -0.63% | 23,080 |
| Dec 1, 2025 | 139.05 | 140.05 | 134.85 | 135.05 | 135.05 | -2.81% | 22,339 |