Prakash Industries Limited (PRAKASH.NS) NSE
113.64
-6.92(-5.74%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
113.64
-6.92(-5.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 118.25 | 113.64 | 113.64 | 120.1 | 113.05 | 630,575 |
| March 19, 2026 | 120.1 | 120.56 | 120.56 | 124.4 | 117.91 | 823,736 |
| March 18, 2026 | 119.95 | 122.5 | 122.5 | 123.85 | 119.43 | 307,534 |
| March 17, 2026 | 118.5 | 119.07 | 119.07 | 119.7 | 117.28 | 434,080 |
| March 16, 2026 | 121 | 117.8 | 117.8 | 122.01 | 116.26 | 456,416 |
| March 13, 2026 | 127 | 120.77 | 120.77 | 128.9 | 120.1 | 608,185 |
| March 12, 2026 | 124.25 | 128.06 | 128.06 | 128.65 | 121.31 | 469,733 |
| March 11, 2026 | 122.05 | 124.55 | 124.55 | 127.85 | 122.05 | 724,830 |
| March 10, 2026 | 120.25 | 123 | 123 | 123.5 | 120 | 349,904 |
| March 09, 2026 | 120.4 | 119.25 | 119.25 | 121 | 117.12 | 528,635 |
| March 06, 2026 | 125.15 | 124.28 | 124.28 | 126.99 | 123.1 | 287,901 |
| March 05, 2026 | 125.05 | 126.16 | 126.16 | 126.8 | 123.77 | 440,832 |
| March 02, 2026 | 127 | 129.57 | 129.57 | 132.28 | 127 | 538,504 |
| February 27, 2026 | 135 | 131.16 | 131.16 | 135.29 | 130.61 | 427,845 |
| February 26, 2026 | 137.1 | 135.74 | 135.74 | 140.5 | 134.71 | 307,516 |
| February 25, 2026 | 135.99 | 136.81 | 136.81 | 137.75 | 135.35 | 237,426 |
| February 24, 2026 | 138.2 | 135.65 | 135.65 | 140.49 | 134.71 | 495,901 |
| February 23, 2026 | 137.98 | 138.87 | 138.87 | 139.63 | 134.97 | 575,509 |
| February 20, 2026 | 137.94 | 137.98 | 0 | 139.37 | 135.72 | 403,771 |
| February 19, 2026 | 133.94 | 137.22 | 0 | 138.6 | 133.24 | 698,148 |
| February 18, 2026 | 133.53 | 133.94 | 0 | 134.66 | 131.76 | 261,826 |
| February 17, 2026 | 129 | 132.13 | 0 | 134.67 | 128 | 367,752 |
| February 16, 2026 | 135.09 | 129.84 | 0 | 135.1 | 129 | 630,730 |
| February 13, 2026 | 130 | 134.85 | 0 | 136.95 | 129 | 629,527 |
| February 12, 2026 | 130.2 | 132.56 | 0 | 133.79 | 128.25 | 350,884 |
| February 11, 2026 | 133 | 130.22 | 0 | 133.35 | 129.01 | 294,235 |
| February 10, 2026 | 132.19 | 133.71 | 0 | 135.7 | 131.9 | 354,235 |
| February 09, 2026 | 131.29 | 132.23 | 0 | 132.99 | 127.55 | 447,596 |
| February 06, 2026 | 129.9 | 130.29 | 0 | 131.39 | 127.66 | 322,446 |
| February 05, 2026 | 128.9 | 130.04 | 0 | 130.7 | 127.44 | 362,210 |
| February 04, 2026 | 122.29 | 128.57 | 0 | 129.1 | 122.29 | 719,832 |
| February 03, 2026 | 123 | 122.29 | 0 | 126.78 | 118.91 | 473,610 |
| February 02, 2026 | 120.9 | 118.63 | 0 | 122.01 | 116.24 | 359,481 |
| February 01, 2026 | 123.79 | 119.36 | 0 | 123.98 | 118.6 | 233,195 |
| January 30, 2026 | 125.96 | 122.52 | 0 | 128.3 | 121.7 | 633,498 |
| January 29, 2026 | 122.58 | 125.37 | 0 | 126.25 | 120.62 | 596,561 |
| January 28, 2026 | 114 | 121.99 | 0 | 124.02 | 113.5 | 855,241 |
| January 27, 2026 | 112.3 | 112.34 | 0 | 113.4 | 110.24 | 583,657 |
| January 23, 2026 | 115 | 111.9 | 0 | 117.27 | 111 | 574,685 |
| January 22, 2026 | 117.91 | 115.87 | 0 | 119.71 | 113.6 | 473,894 |
| January 21, 2026 | 120 | 116.09 | 0 | 121.96 | 115.01 | 731,645 |
| January 20, 2026 | 122 | 120.41 | 0 | 125.05 | 119.88 | 498,274 |
| January 19, 2026 | 126.7 | 122.88 | 0 | 126.7 | 121.51 | 693,701 |
| January 16, 2026 | 135.85 | 126.4 | 0 | 136.14 | 125.8 | 1.48M |
| January 14, 2026 | 132 | 135.33 | 0 | 136.97 | 132 | 353,477 |
| January 13, 2026 | 136.65 | 132.73 | 0 | 137.51 | 132.1 | 380,483 |
| January 12, 2026 | 137 | 136.65 | 0 | 137.82 | 133.4 | 350,928 |
| January 09, 2026 | 139 | 137.05 | 0 | 142.87 | 136.5 | 533,875 |
| January 08, 2026 | 143.78 | 138.64 | 0 | 143.83 | 137.5 | 518,547 |
| January 07, 2026 | 142.86 | 144.14 | 0 | 145 | 142.5 | 241,457 |
| January 06, 2026 | 144 | 143.09 | 0 | 144.95 | 141.5 | 331,459 |
| January 05, 2026 | 147 | 143.05 | 0 | 150.02 | 142.3 | 614,886 |
| January 02, 2026 | 146.9 | 147.51 | 0 | 148.01 | 145.54 | 316,862 |
| January 01, 2026 | 147.99 | 145.91 | 0 | 148.26 | 145.15 | 275,698 |
| December 31, 2025 | 148.26 | 146.7 | 0 | 151.1 | 144.75 | 1.04M |
| December 30, 2025 | 140.99 | 146.07 | 0 | 146.99 | 139 | 1.15M |
| December 29, 2025 | 137.05 | 140.91 | 0 | 143.4 | 136.58 | 1.16M |
| December 26, 2025 | 137.4 | 136.92 | 0 | 138.65 | 135.18 | 908,182 |
| December 24, 2025 | 135 | 136.07 | 0 | 139.9 | 133.93 | 895,667 |
| December 23, 2025 | 135.55 | 134.55 | 0 | 136.85 | 134.1 | 529,589 |