Prakash Steelage Limited (NSE:PRAKASHSTL)
India
· Delayed Price · Currency is INR 4.240
+0.120 (2.91%)
Mar 10, 2026, 2:58 PM IST
Prakash Steelage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.13 | 4.26 | 4.13 | 4.21 | - | 2.18% | 342,463 |
| 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 |
| Feb 4, 2026 | 4.91 | 4.91 | 4.62 | 4.77 | 4.77 | -0.42% | 103,805 |
| Feb 3, 2026 | 4.65 | 4.84 | 4.51 | 4.79 | 4.79 | 3.23% | 95,938 |
| Feb 2, 2026 | 4.82 | 4.82 | 4.52 | 4.64 | 4.64 | -1.69% | 71,272 |
| Feb 1, 2026 | 4.70 | 4.75 | 4.60 | 4.72 | 4.72 | -0.21% | 48,609 |
| Jan 30, 2026 | 4.76 | 4.88 | 4.46 | 4.73 | 4.73 | 1.28% | 96,882 |
| Jan 29, 2026 | 4.66 | 4.83 | 4.50 | 4.67 | 4.67 | 0.21% | 128,597 |
| Jan 28, 2026 | 4.60 | 4.84 | 4.60 | 4.66 | 4.66 | 0.87% | 85,099 |
| Jan 27, 2026 | 4.80 | 4.95 | 4.57 | 4.62 | 4.62 | -2.53% | 97,332 |
| Jan 23, 2026 | 4.73 | 4.89 | 4.72 | 4.74 | 4.74 | 0.21% | 90,535 |
| Jan 22, 2026 | 4.88 | 4.95 | 4.56 | 4.73 | 4.73 | -0.84% | 121,111 |
| Jan 21, 2026 | 4.98 | 5.05 | 4.73 | 4.77 | 4.77 | -3.83% | 157,184 |
| Jan 20, 2026 | 5.00 | 5.05 | 4.82 | 4.96 | 4.96 | -0.80% | 204,096 |
| Jan 19, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 160,223 |
| Jan 16, 2026 | 4.96 | 5.13 | 4.96 | 5.00 | 5.00 | -0.40% | 125,598 |
| Jan 14, 2026 | 4.95 | 5.14 | 4.95 | 5.02 | 5.02 | -0.99% | 102,637 |
| Jan 13, 2026 | 5.25 | 5.32 | 5.04 | 5.07 | 5.07 | -3.24% | 101,510 |
| Jan 12, 2026 | 4.90 | 5.35 | 4.90 | 5.24 | 5.24 | 2.54% | 190,649 |
| Jan 9, 2026 | 5.34 | 5.34 | 5.09 | 5.11 | 5.11 | -4.31% | 235,515 |
| Jan 8, 2026 | 5.53 | 5.53 | 5.31 | 5.34 | 5.34 | -4.30% | 395,006 |
| Jan 7, 2026 | 5.54 | 5.69 | 5.53 | 5.58 | 5.58 | 0.72% | 264,559 |
| Jan 6, 2026 | 5.74 | 5.85 | 5.45 | 5.54 | 5.54 | -3.15% | 494,263 |
| Jan 5, 2026 | 5.88 | 5.88 | 5.61 | 5.72 | 5.72 | 0.88% | 478,320 |
| Jan 2, 2026 | 5.43 | 5.92 | 5.40 | 5.67 | 5.67 | 5.00% | 1,331,517 |
| Jan 1, 2026 | 5.82 | 6.00 | 5.31 | 5.40 | 5.40 | -6.09% | 1,263,749 |
| Dec 31, 2025 | 5.66 | 5.95 | 5.52 | 5.75 | 5.75 | 6.09% | 3,030,035 |
| Dec 30, 2025 | 6.35 | 6.57 | 5.40 | 5.42 | 5.42 | -9.67% | 6,167,514 |
| Dec 29, 2025 | 5.56 | 6.00 | 5.56 | 6.00 | 6.00 | 20.00% | 5,557,684 |
| Dec 26, 2025 | 4.19 | 5.00 | 4.19 | 5.00 | 5.00 | 19.90% | 2,113,465 |
| Dec 24, 2025 | 3.98 | 4.20 | 3.97 | 4.17 | 4.17 | 4.25% | 325,765 |
| Dec 23, 2025 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | 0.50% | 252,813 |
| Dec 22, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -1.00% | 214,376 |
| Dec 19, 2025 | 3.99 | 4.05 | 3.98 | 4.02 | 4.02 | 0.75% | 129,949 |
| Dec 18, 2025 | 4.04 | 4.04 | 3.98 | 3.99 | 3.99 | -0.25% | 141,277 |
| Dec 17, 2025 | 3.97 | 4.06 | 3.97 | 4.00 | 4.00 | 0.50% | 199,884 |
| Dec 16, 2025 | 3.96 | 4.01 | 3.92 | 3.98 | 3.98 | - | 191,776 |
| Dec 15, 2025 | 4.08 | 4.08 | 3.96 | 3.98 | 3.98 | -2.21% | 654,383 |
| Dec 12, 2025 | 4.04 | 4.18 | 4.04 | 4.07 | 4.07 | 0.25% | 288,600 |
| Dec 11, 2025 | 4.15 | 4.15 | 4.02 | 4.06 | 4.06 | -0.25% | 198,328 |
| Dec 10, 2025 | 4.11 | 4.17 | 4.04 | 4.07 | 4.07 | - | 84,137 |
| Dec 9, 2025 | 4.17 | 4.22 | 4.00 | 4.07 | 4.07 | -1.69% | 468,059 |
| Dec 8, 2025 | 4.25 | 4.25 | 4.09 | 4.14 | 4.14 | -1.43% | 178,080 |
| Dec 5, 2025 | 4.20 | 4.25 | 4.16 | 4.20 | 4.20 | 0.96% | 233,072 |
| Dec 4, 2025 | 4.19 | 4.29 | 4.13 | 4.16 | 4.16 | -0.72% | 157,299 |
| Dec 3, 2025 | 4.37 | 4.37 | 4.12 | 4.19 | 4.19 | -2.56% | 307,867 |
| Dec 2, 2025 | 4.34 | 4.38 | 4.26 | 4.30 | 4.30 | -0.69% | 141,120 |
| Dec 1, 2025 | 4.46 | 4.52 | 4.32 | 4.33 | 4.33 | -2.48% | 300,374 |
| Nov 28, 2025 | 4.49 | 4.64 | 4.41 | 4.44 | 4.44 | -1.55% | 253,359 |
| Nov 27, 2025 | 4.64 | 4.76 | 4.46 | 4.51 | 4.51 | -2.59% | 312,478 |
| Nov 26, 2025 | 4.68 | 4.87 | 4.60 | 4.63 | 4.63 | 0.43% | 349,870 |
| Nov 25, 2025 | 4.76 | 4.79 | 4.60 | 4.61 | 4.61 | -3.15% | 226,512 |
| Nov 24, 2025 | 4.89 | 4.89 | 4.74 | 4.76 | 4.76 | -1.86% | 169,796 |
| Nov 21, 2025 | 4.96 | 5.15 | 4.83 | 4.85 | 4.85 | - | 256,270 |
| Nov 20, 2025 | 4.85 | 4.93 | 4.81 | 4.85 | 4.85 | 0.41% | 138,130 |
| Nov 19, 2025 | 4.89 | 4.93 | 4.76 | 4.83 | 4.83 | -1.63% | 319,922 |
| Nov 18, 2025 | 4.93 | 4.98 | 4.91 | 4.91 | 4.91 | -0.41% | 172,910 |
| Nov 17, 2025 | 5.02 | 5.02 | 4.91 | 4.93 | 4.93 | -1.20% | 234,957 |
| Nov 14, 2025 | 5.00 | 5.01 | 4.95 | 4.99 | 4.99 | 0.40% | 119,419 |
| Nov 13, 2025 | 5.02 | 5.09 | 4.92 | 4.97 | 4.97 | -0.80% | 301,282 |
| Nov 12, 2025 | 5.04 | 5.10 | 5.00 | 5.01 | 5.01 | -0.79% | 172,833 |
| Nov 11, 2025 | 5.07 | 5.13 | 5.03 | 5.05 | 5.05 | -0.20% | 149,091 |
| Nov 10, 2025 | 5.06 | 5.15 | 5.02 | 5.06 | 5.06 | - | 149,436 |
| Nov 7, 2025 | 5.05 | 5.09 | 4.95 | 5.06 | 5.06 | 0.80% | 158,868 |
| Nov 6, 2025 | 5.05 | 5.10 | 5.01 | 5.02 | 5.02 | -0.20% | 143,114 |
| Nov 4, 2025 | 5.01 | 5.12 | 5.01 | 5.03 | 5.03 | -0.20% | 287,943 |
| Nov 3, 2025 | 5.14 | 5.14 | 5.03 | 5.04 | 5.04 | -0.79% | 270,902 |
| Oct 31, 2025 | 5.05 | 5.17 | 5.00 | 5.08 | 5.08 | 0.59% | 187,092 |
| Oct 30, 2025 | 5.04 | 5.11 | 5.04 | 5.05 | 5.05 | -0.39% | 340,451 |
| Oct 29, 2025 | 5.22 | 5.22 | 5.03 | 5.07 | 5.07 | -1.74% | 963,483 |
| Oct 28, 2025 | 5.19 | 5.25 | 5.15 | 5.16 | 5.16 | -0.58% | 132,332 |
| Oct 27, 2025 | 5.35 | 5.42 | 5.02 | 5.19 | 5.19 | -2.08% | 418,174 |
| Oct 24, 2025 | 5.33 | 5.35 | 5.20 | 5.30 | 5.30 | 1.53% | 141,222 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.15 | 5.22 | 5.22 | -1.14% | 219,234 |
| Oct 21, 2025 | 5.07 | 5.40 | 5.07 | 5.28 | 5.28 | 1.73% | 88,525 |
| Oct 20, 2025 | 5.16 | 5.21 | 5.01 | 5.19 | 5.19 | 0.58% | 89,584 |
| Oct 17, 2025 | 5.25 | 5.25 | 5.14 | 5.16 | 5.16 | -0.58% | 89,300 |
| Oct 16, 2025 | 5.22 | 5.27 | 5.13 | 5.19 | 5.19 | 0.58% | 162,193 |
| Oct 15, 2025 | 5.15 | 5.25 | 5.10 | 5.16 | 5.16 | 0.19% | 169,403 |