Prakash Industries Limited - PRAKASH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 10, 2025	166.3	164.52	164.52	167.99	163.2	632,372
October 09, 2025	162.46	165.11	165.11	166	161.4	638,445
October 08, 2025	163.49	161.49	161.49	165	161	414,741
October 07, 2025	167.9	163.52	163.52	168.39	162.88	479,198
October 06, 2025	170.9	166.84	166.84	172.74	166.1	470,843
October 03, 2025	166.95	169.9	169.9	171.04	165.73	562,978
October 01, 2025	165	166.19	166.19	167.29	164.21	356,128
September 30, 2025	167.3	164.41	164.41	169.39	162.5	411,910
September 29, 2025	170.19	166.21	166.21	173.29	165.58	548,121
September 26, 2025	173	169.84	169.84	177	168	1.15M
September 25, 2025	169.09	173.05	173.05	174.68	169.01	1.22M
September 24, 2025	168.4	168.93	168.93	175.76	168.4	1.38M
September 23, 2025	167.9	168.02	168.02	171.83	166.5	1.62M
September 22, 2025	167.25	167.21	167.21	170.35	166.13	509,023
September 19, 2025	167.88	167.71	167.71	169	166	369,128
September 18, 2025	166.75	167.4	167.4	169	166.45	393,263
September 17, 2025	167	166.45	166.45	170.3	165.87	544,910
September 16, 2025	167.75	167.48	167.48	173.07	166.5	1.14M
September 15, 2025	166.34	167.17	167.17	169.9	164.75	769,723
September 12, 2025	162.75	165.05	165.05	172.98	162.4	2.23M
September 11, 2025	159.8	162.75	162.75	165.11	159.73	786,858
September 10, 2025	160.6	159.44	159.44	161.71	159	422,876
September 09, 2025	160.7	159.93	159.93	162.8	159.5	409,860
September 08, 2025	161.6	160.41	160.41	164.89	160.1	404,875
September 05, 2025	161.28	161.17	161.17	162.85	159.41	379,608
September 04, 2025	166.92	160.63	160.63	168	160.01	591,941
September 03, 2025	162.35	164.08	164.08	167.35	161.74	1.03M
September 02, 2025	159.02	161.69	161.69	164.25	159	471,024
September 01, 2025	156.01	159.02	159.02	159.6	156.01	289,830
August 29, 2025	157.14	156.51	156.51	159.5	156.05	392,040
August 28, 2025	160	157.1	157.1	160.3	156.5	399,764
August 26, 2025	161.55	159.88	159.88	163	159.15	409,708
August 25, 2025	162.93	162.64	162.64	165.65	161.13	475,103
August 22, 2025	163.25	162.07	162.07	164.8	161.4	332,008
August 21, 2025	163.87	164.11	164.11	167.52	163.3	494,294
August 20, 2025	164.98	163.7	163.7	165.79	163.1	599,772
August 19, 2025	161.8	164.75	164.75	165.9	161.11	629,624
August 18, 2025	162.5	161.09	161.09	163.31	159.03	659,057
August 14, 2025	163.85	160.29	160.29	165.25	159.99	645,838
August 13, 2025	165.4	163.85	163.85	166	161.76	1.06M
August 12, 2025	162.09	164.21	164.21	166.4	161.21	1.67M
August 11, 2025	178.7	162.01	162.01	179.58	158.25	4.28M
August 08, 2025	186.4	177.04	177.04	186.95	174.2	1.08M
August 07, 2025	185.05	185.43	185.43	187.35	181.05	1.79M
August 06, 2025	189.4	185.78	185.78	190.67	182.51	3.83M
August 05, 2025	166.9	187.97	187.97	190.9	166.9	21.46M
August 04, 2025	165.8	167.19	167.19	169.37	163.51	569,413
August 01, 2025	177.8	164.3	164.3	177.8	164	1.85M
July 31, 2025	176.3	176.64	176.64	179.4	174.52	489,377
July 30, 2025	180.8	179.22	179.22	181.65	178.21	385,486
July 29, 2025	175.48	180.03	180.03	182	172	990,371
July 28, 2025	176.64	174.08	174.08	179.59	172.11	1.2M
July 25, 2025	181.29	176.64	176.64	181.89	176.1	836,023
July 24, 2025	181.98	181.29	181.29	184.36	179.51	693,966
July 23, 2025	184.5	180.99	180.99	184.6	179.27	950,619
July 22, 2025	184.5	183.5	183.5	185.95	181.17	1.07M
July 21, 2025	179.85	183.64	183.64	186.7	176.08	3.18M
July 18, 2025	167.67	178.95	178.95	180	167.2	4.13M
July 17, 2025	168.54	166.92	166.92	170.36	165.86	1.06M
July 16, 2025	163.74	167.05	167.05	170.88	163.45	2.1M

Prakash Industries Limited (PRAKASH.NS) NSE