BSE - Delayed Quote INR

Prakash Steelage Limited (PRAKASHSTL.BO)

6.56
+0.10
+(1.55%)
At close: 3:28:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20256.506.596.386.566.56217,289
Jun 9, 20256.506.516.416.466.46113,678
Jun 6, 20256.456.586.366.406.4055,514
Jun 5, 20256.646.646.416.456.4545,018
Jun 4, 20256.536.536.376.416.4123,276
Jun 3, 20256.456.506.406.476.4732,945
Jun 2, 20256.306.696.306.456.4544,418
May 30, 20256.576.756.396.476.47189,999
May 29, 20256.536.746.536.626.6253,717
May 28, 20256.606.846.606.656.6534,188
May 27, 20256.636.756.456.716.7136,784
May 26, 20256.766.876.706.776.7755,093
May 23, 20256.876.876.676.746.7443,949
May 22, 20256.816.816.626.736.7353,773
May 21, 20256.746.846.656.736.7329,113
May 20, 20256.606.826.606.726.72126,456
May 19, 20256.736.826.646.706.70171,911
May 16, 20256.896.916.706.766.76114,221
May 15, 20256.736.856.736.846.8442,732
May 14, 20256.586.816.586.746.7461,345
May 13, 20256.966.965.966.716.71134,942
May 12, 20256.366.846.366.716.7126,904
May 9, 20255.516.265.516.156.1576,475
May 8, 20256.286.556.186.226.2242,955
May 7, 20256.046.496.046.286.2830,335
May 6, 20256.736.766.266.346.3442,581
May 5, 20256.996.996.616.626.6231,360
May 2, 20256.606.786.566.606.6061,629
Apr 30, 20256.946.946.456.656.65173,599
Apr 29, 20257.157.156.776.806.8031,012
Apr 28, 20256.836.896.706.766.7619,987
Apr 25, 20257.077.096.516.836.83257,320
Apr 24, 20256.857.146.857.087.0865,144
Apr 23, 20257.437.436.926.996.9959,827
Apr 22, 20257.027.106.877.007.00139,802
Apr 21, 20256.656.936.656.906.90110,309
Apr 17, 20256.676.886.676.866.8646,914
Apr 16, 20256.906.906.666.756.7525,374
Apr 15, 20256.816.906.736.746.7424,577
Apr 11, 20256.536.806.536.686.6820,634
Apr 9, 20256.396.836.396.676.67100,987
Apr 8, 20256.796.796.376.536.5354,036
Apr 7, 20256.506.605.426.286.28138,949
Apr 4, 20256.816.816.566.636.6343,899
Apr 3, 20256.786.786.646.686.6872,052
Apr 2, 20256.576.716.486.686.68145,122
Apr 1, 20257.177.176.526.616.6143,504
Mar 28, 20256.766.776.426.476.4743,123
Mar 27, 20256.686.736.306.426.42153,334
Mar 26, 20256.616.916.616.686.6889,066
Mar 25, 20257.037.056.766.836.8389,057
Mar 24, 20256.957.136.876.936.93114,234
Mar 21, 20256.727.056.726.816.8193,812
Mar 20, 20256.786.906.716.806.8079,604
Mar 19, 20256.416.886.416.666.66216,358
Mar 18, 20256.416.716.316.436.4338,721
Mar 17, 20256.626.876.406.466.4634,648
Mar 13, 20256.846.846.646.706.7071,551
Mar 12, 20257.157.196.676.726.7239,898
Mar 11, 20256.917.026.556.696.6941,014
Mar 10, 20256.977.116.866.916.9171,569
Mar 7, 20256.997.106.856.946.9486,608
Mar 6, 20257.007.166.526.856.8575,636
Mar 5, 20257.067.066.836.966.9649,199
Mar 4, 20256.006.906.006.786.7891,646
Mar 3, 20256.756.886.066.396.39173,876
Feb 28, 20256.666.956.646.806.8047,513
Feb 27, 20257.067.496.957.007.0018,427
Feb 25, 20257.117.497.117.337.3328,964
Feb 24, 20258.388.387.027.407.40142,039
Feb 21, 20257.017.337.017.197.1924,042
Feb 20, 20257.057.257.057.127.1232,313
Feb 19, 20256.997.156.927.007.0042,303
Feb 18, 20257.027.176.957.057.0536,932
Feb 17, 20257.357.566.967.187.1883,144
Feb 14, 20257.457.807.167.237.23141,298
Feb 13, 20257.437.687.197.267.26105,144
Feb 12, 20256.707.506.467.287.28134,857
Feb 11, 20256.817.026.816.866.8679,307
Feb 10, 20257.357.456.997.027.0288,309
Feb 7, 20257.567.666.277.447.44133,834
Feb 6, 20257.607.717.467.567.5630,184
Feb 5, 20257.477.767.477.607.6087,618
Feb 4, 20257.757.817.567.637.6364,784
Feb 3, 20257.967.997.387.567.5624,431
Feb 1, 20257.617.957.617.697.6944,834
Jan 31, 20257.607.837.607.697.6945,334
Jan 30, 20258.058.057.617.627.6224,935
Jan 29, 20257.517.907.517.727.7236,850
Jan 28, 20257.677.907.337.527.5225,547
Jan 27, 20257.667.787.367.577.5766,705
Jan 24, 20257.848.117.727.807.8068,271
Jan 23, 20258.028.027.867.897.8913,613
Jan 22, 20257.568.147.567.867.8695,260
Jan 21, 20258.258.257.938.058.0515,673
Jan 20, 20257.978.187.888.098.0975,670
Jan 17, 20258.138.137.937.977.9710,940
Jan 16, 20258.138.137.948.028.0251,392
Jan 15, 20258.108.107.928.008.0088,985
Jan 14, 20257.988.007.567.967.96102,662
Jan 13, 20257.788.007.287.307.30146,613
Jan 10, 20257.758.107.627.727.72130,514
Jan 9, 20257.828.207.717.817.81109,112
Jan 8, 20258.058.177.827.947.94254,060
Jan 7, 20258.018.278.018.108.1047,344
Jan 6, 20258.478.478.018.098.09106,900
Jan 3, 20258.128.488.128.328.3272,673
Jan 2, 20258.388.538.248.298.29112,866
Jan 1, 20258.168.437.988.388.3847,597
Dec 31, 20248.008.187.968.008.00160,371
Dec 30, 20248.068.287.938.028.02114,709
Dec 27, 20248.488.488.088.118.1189,197
Dec 26, 20248.438.508.098.228.22166,537
Dec 24, 20248.078.568.078.278.27170,628
Dec 23, 20248.488.858.058.068.0679,413
Dec 20, 20248.418.728.358.378.3761,027
Dec 19, 20248.618.698.358.528.5280,809
Dec 18, 20248.708.768.358.628.6277,618
Dec 17, 20248.758.888.538.668.6685,234
Dec 16, 20248.979.198.608.748.74269,600
Dec 13, 20249.149.248.728.988.98221,629
Dec 12, 20249.199.198.919.049.0463,510
Dec 11, 20248.989.278.959.029.02127,976
Dec 10, 20249.309.308.879.089.08138,840
Dec 9, 20249.429.699.109.159.15297,986
Dec 6, 20248.5210.178.529.279.27832,361
Dec 5, 20248.858.888.438.488.4872,995
Dec 4, 20248.618.698.498.508.5084,551
Dec 3, 20248.548.698.338.578.5795,830
Dec 2, 20248.328.488.308.458.4533,211
Nov 29, 20248.528.668.238.398.39117,648
Nov 28, 20248.798.798.428.448.44180,403
Nov 27, 20248.268.748.108.668.66245,622
Nov 26, 20248.018.187.968.128.1260,939
Nov 25, 20248.218.217.928.088.0888,376
Nov 22, 20248.138.297.917.997.99100,301
Nov 21, 20248.158.377.928.008.0054,561
Nov 19, 20248.078.268.078.128.1274,031
Nov 18, 20248.118.297.807.997.99138,751
Nov 14, 20248.348.348.028.138.13183,052
Nov 13, 20248.798.798.078.428.42124,118
Nov 12, 20248.758.948.558.678.6752,962
Nov 11, 20248.948.998.508.608.6080,485
Nov 8, 20248.848.988.608.768.7654,445
Nov 7, 20249.169.198.768.818.81163,605
Nov 6, 20249.139.138.939.009.0070,121
Nov 4, 20249.229.258.508.668.66219,610
Nov 1, 20249.229.228.859.059.0570,881
Oct 31, 20248.568.918.508.828.8281,149
Oct 29, 20248.508.758.158.318.3169,520
Oct 28, 20247.968.197.588.068.06132,384
Oct 25, 20248.208.367.598.058.05169,724
Oct 24, 20248.408.408.108.258.2547,562
Oct 23, 20248.278.578.108.248.24108,582
Oct 22, 20248.908.908.008.108.10169,222
Oct 21, 20248.989.018.708.748.74148,262
Oct 18, 20248.799.108.638.838.83218,988
Oct 17, 20248.698.788.568.628.62113,145
Oct 16, 20248.728.978.718.788.7890,210
Oct 15, 20248.769.008.768.908.9091,239
Oct 14, 20248.939.028.838.938.93132,398
Oct 11, 20249.409.408.929.029.02188,308
Oct 10, 20249.109.258.959.129.12158,485
Oct 9, 20249.209.358.828.918.9157,215
Oct 8, 20248.539.158.149.029.02369,338
Oct 7, 20248.909.148.348.378.37317,182
Oct 4, 20248.899.058.558.778.77192,188
Oct 3, 20249.319.328.868.918.91111,362
Oct 1, 20249.639.749.009.319.31952,169
Sep 30, 20249.089.348.869.289.28281,389
Sep 27, 20249.009.148.858.908.9067,326
Sep 26, 20248.999.108.778.828.82114,338
Sep 25, 20248.909.068.758.818.81112,789
Sep 24, 20249.209.208.808.908.90147,272
Sep 23, 20249.199.309.009.059.05182,106
Sep 20, 20249.069.168.789.019.0160,963
Sep 19, 20248.859.398.808.898.89238,136
Sep 18, 20249.509.798.959.139.1368,550
Sep 17, 20249.549.619.159.379.3744,693
Sep 16, 20249.889.889.139.429.42216,533
Sep 13, 20249.109.598.989.599.59242,583
Sep 12, 20249.009.289.009.149.1478,624
Sep 11, 20249.019.208.728.938.9388,937
Sep 10, 20249.109.299.009.069.0666,685
Sep 9, 20249.009.398.919.109.10117,164
Sep 6, 20248.989.108.989.059.0589,451
Sep 5, 20249.019.169.019.149.14176,644
Sep 4, 20249.119.259.119.189.18272,200
Sep 3, 20249.569.569.299.299.2981,965
Sep 2, 20249.209.389.209.389.38137,252
Aug 30, 20249.269.269.209.209.20103,066
Aug 29, 20248.939.298.939.299.29190,529
Aug 28, 20249.449.449.119.119.1184,645
Aug 26, 20249.479.479.479.479.4785,673
Aug 23, 20249.299.299.299.299.2947,475
Aug 22, 20249.119.119.119.119.1141,468
Aug 21, 20248.788.948.788.948.9435,557
Aug 20, 20248.908.908.758.778.7722,932
Aug 19, 20248.919.018.918.918.9157,840
Aug 16, 20249.069.069.069.069.06116,019
Aug 14, 20249.249.249.249.249.2492,864
Aug 13, 20249.569.569.429.429.4281,105
Aug 12, 20249.459.809.459.619.61399,757
Aug 9, 20249.649.649.649.649.6465,809
Aug 8, 20249.839.839.839.839.8329,426
Aug 7, 202410.0310.0310.0310.0310.0387,262
Aug 6, 202410.2310.2310.2310.2310.236,900
Aug 5, 202410.4310.4310.4310.4310.4362,650
Aug 2, 202410.6410.6410.6410.6410.64233,180
Aug 1, 202410.8510.8510.8510.8510.85446,987
Jul 31, 202411.0711.0711.0211.0711.07123,204
Jul 30, 202410.5510.5510.4110.5510.5582,845
Jul 29, 202410.0010.059.8510.0510.05238,803
Jul 26, 20249.529.729.259.589.58309,779
Jul 25, 20249.199.408.969.339.33354,368
Jul 24, 20249.129.309.009.119.11100,642
Jul 23, 20249.829.829.009.269.26575,076
Jul 22, 20249.089.368.809.369.36567,058
Jul 19, 20249.099.098.718.928.92179,187
Jul 18, 20248.908.958.608.898.89138,424
Jul 16, 20248.998.998.718.818.8187,130
Jul 15, 20248.879.008.758.848.8472,460
Jul 12, 20249.009.028.618.848.84237,620
Jul 11, 20248.879.098.879.029.02153,006
Jul 10, 20249.159.378.709.049.0481,344
Jul 9, 20249.159.258.889.009.00188,859
Jul 8, 20249.459.789.019.239.23304,858
Jul 5, 20249.779.839.259.459.45209,099
Jul 4, 20249.039.378.939.379.3737,633
Jul 3, 20249.259.258.818.938.93184,200
Jul 2, 20249.8510.029.189.229.22339,951
Jul 1, 20249.659.669.659.669.6679,848
Jun 28, 20249.059.208.959.209.2067,162
Jun 27, 20249.159.159.009.029.02253,333
Jun 26, 20249.109.108.988.988.98127,371
Jun 25, 20249.169.169.169.169.16200,746
Jun 24, 20248.818.998.818.998.99142,574
Jun 21, 20248.818.858.818.828.8251,426
Jun 20, 20248.998.998.738.808.8072,370
Jun 19, 20249.009.008.908.908.9096,969
Jun 18, 20249.119.119.009.009.0098,260
Jun 14, 20249.109.119.109.119.11249,120
Jun 13, 20248.948.948.948.948.94222,819
Jun 12, 20248.778.778.778.778.7734,938
Jun 11, 20248.608.608.608.608.6043,409
Jun 10, 20248.448.448.448.448.4419,215