Prakash Steelage Limited (NSE:PRAKASHSTL)
India
· Delayed Price · Currency is INR 4.680
-0.050 (-1.06%)
Apr 29, 2026, 3:29 PM IST
Prakash Steelage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.75 | 4.83 | 4.62 | 4.68 | 4.68 | -1.06% | 117,233 |
| Apr 28, 2026 | 4.85 | 4.85 | 4.65 | 4.73 | 4.73 | -0.84% | 119,327 |
| Apr 27, 2026 | 4.64 | 4.85 | 4.55 | 4.77 | 4.77 | 2.58% | 121,356 |
| Apr 24, 2026 | 4.80 | 4.87 | 4.58 | 4.65 | 4.65 | -2.72% | 71,270 |
| Apr 23, 2026 | 4.81 | 4.89 | 4.70 | 4.78 | 4.78 | -1.24% | 123,666 |
| 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 |
| 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 |