Prakash Steelage

Prakash Steelage Ltd Historical Data

NSEBSE

₹3.98

(-1.00%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	4.89	4.89	4.74	4.76	549	8,12,527	1,35,080
25-Nov-2025	4.76	4.79	4.6	4.61	3,244	10,54,381.58	1,71,431
26-Nov-2025	4.68	4.87	4.6	4.63	503	16,21,773.78	3,09,739
27-Nov-2025	4.64	4.76	4.46	4.51	829	14,28,174.06	2,49,813
28-Nov-2025	4.49	4.64	4.41	4.44	793	11,41,903.53	1,73,089
01-Dec-2025	4.46	4.52	4.32	4.33	850	13,14,378.68	2,29,044
02-Dec-2025	4.34	4.38	4.26	4.3	475	6,09,043.03	1,26,982
03-Dec-2025	4.37	4.37	4.12	4.19	828	12,89,571.72	1,73,260
04-Dec-2025	4.19	4.29	4.13	4.16	470	6,60,904.63	1,30,566
05-Dec-2025	4.2	4.25	4.16	4.2	454	9,80,369.95	1,82,177
08-Dec-2025	4.25	4.25	4.09	4.14	616	7,35,729.1	1,34,047
09-Dec-2025	4.17	4.22	4	4.07	960	19,00,067.28	3,15,757
10-Dec-2025	4.11	4.17	4.04	4.07	476	3,45,126.92	63,833
11-Dec-2025	4.15	4.15	4.02	4.06	496	8,05,206.11	1,09,868
12-Dec-2025	4.04	4.18	4.04	4.07	565	11,83,165.2	1,71,120
15-Dec-2025	4.08	4.08	3.96	3.98	992	26,17,777.88	4,91,517
16-Dec-2025	3.96	4.01	3.92	3.98	574	7,62,037.8	1,22,476
17-Dec-2025	3.97	4.06	3.97	4	452	8,00,746.59	1,45,184
18-Dec-2025	4.04	4.04	3.98	3.99	367	5,66,481.39	1,12,932
19-Dec-2025	3.99	4.05	3.98	4.02	448	5,22,558.71	86,123
22-Dec-2025	4.04	4.04	3.98	3.98	665	8,56,582.82	1,69,692

Prakash Steelage: Related NEWS

No Record Found

Invest wise with Expert advice