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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	163.5	160.93	160.93	164.33	160.27	404,280
June 30, 2025	164.38	162.48	162.48	165.64	161.99	346,956
June 27, 2025	166.2	162.85	162.85	168.5	162.4	617,537
June 26, 2025	164.14	164.25	164.25	166.6	161.54	1.16M
June 25, 2025	164.5	162.82	162.82	166.5	162.22	460,004
June 24, 2025	158.85	162.66	162.66	164.15	158.7	1.01M
June 23, 2025	156.96	156.72	156.72	158.44	155.12	361,802
June 20, 2025	157	156.31	156.31	158.55	155.29	474,409
June 19, 2025	159	156.37	156.37	160.3	155	596,772
June 18, 2025	159.1	159.39	159.39	163.55	157.55	507,031
June 17, 2025	163.85	159.85	159.85	164.8	159.25	517,966
June 16, 2025	164.85	162.91	162.91	165.4	159.7	484,624
June 13, 2025	163.9	163.55	163.55	165.6	160.71	527,898
June 12, 2025	172.8	166.06	166.06	172.96	165.55	544,653
June 11, 2025	171.88	171.94	171.94	176.46	170.5	1.14M
June 10, 2025	174.65	171.84	171.84	177.52	171	730,916
June 09, 2025	172	173.5	173.5	175.31	169.66	1.23M
June 06, 2025	162.59	168.73	168.73	171.9	160.88	1.08M
June 05, 2025	164	161.5	161.5	166	161.1	607,864
June 04, 2025	162	164.1	164.1	165	159.67	609,722
June 03, 2025	165	160.94	160.94	165.5	160.5	600,841
June 02, 2025	165	164.37	164.37	166.08	163.63	410,918
May 30, 2025	171	165.17	165.17	171.16	164.7	613,262
May 29, 2025	170.4	169.32	169.32	172.6	167.5	468,908
May 28, 2025	172.92	169.11	169.11	172.92	168.48	354,049
May 27, 2025	175.61	171.29	171.29	175.61	170.21	1.04M
May 26, 2025	177	175.61	175.61	180.91	174.3	966,234
May 23, 2025	179.85	176.44	176.44	182.74	172.15	1.37M
May 22, 2025	176.87	178.36	178.36	179	174.96	311,234
May 21, 2025	178	176.93	176.93	179.85	174.3	312,809
May 20, 2025	181.49	176.97	176.97	183.59	175.3	473,060
May 19, 2025	183	180.33	180.33	184.45	178.22	617,524
May 16, 2025	180.05	180.98	180.98	182.9	178.62	460,304
May 15, 2025	181.85	180.98	180.98	185.23	179.81	630,609
May 14, 2025	180.95	180.99	180.99	181.7	177.49	457,866
May 13, 2025	172.35	179.81	179.81	183.2	170.95	936,153
May 12, 2025	168	171.58	171.58	172.5	166.01	549,433
May 09, 2025	156	160	160	161	156	375,534
May 08, 2025	165	161.01	161.01	167.13	160.15	487,978
May 07, 2025	161	164.04	164.04	165.54	160.62	568,163
May 06, 2025	169.06	163.28	163.28	171.19	162.7	589,672
May 05, 2025	173.38	168.84	168.84	173.38	166.2	964,705
May 02, 2025	171.57	172	172	177.01	171.05	645,868
April 30, 2025	178.45	171.57	171.57	178.45	170.05	929,015
April 29, 2025	180.32	178.17	178.17	183.75	176	552,918
April 28, 2025	176.9	180.32	180.32	181.59	174.27	669,725
April 25, 2025	187	176.49	176.49	187	171.54	1.22M
April 24, 2025	180.95	185.68	185.68	190.4	178.62	2.04M
April 23, 2025	182.3	180.29	180.29	185.22	176.5	1.26M
April 22, 2025	170	180.71	180.71	183.98	169.24	2.93M
April 21, 2025	167.99	168.2	168.2	171.49	166.63	562,223
April 17, 2025	170.85	167.49	167.49	172.32	166.5	655,843
April 16, 2025	169.95	168.57	168.57	171.94	166.4	585,507
April 15, 2025	172	169.02	169.02	174.85	167.49	1.11M
April 11, 2025	168.02	169.61	169.61	172.7	165.52	976,437
April 09, 2025	162	159.76	159.76	164.4	157.43	520,262
April 08, 2025	165.5	162.51	162.51	167.57	161.88	489,331
April 07, 2025	156	157.93	157.93	160.5	152.57	937,408
April 04, 2025	166.16	174.86	174.86	177.21	161.64	1.32M
April 03, 2025	166.16	174.86	174.86	177.21	161.64	1.32M

Prakash Industries Limited (PRAKASH.NS) NSE