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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	162.95	166.16	166.16	168.95	160.2	775,776
April 01, 2025	159.99	162.63	162.63	164.5	158.11	292,462
March 28, 2025	158.45	159.1	159.1	161.99	157.3	816,193
March 27, 2025	153.2	157.05	157.05	161	153.05	816,352
March 26, 2025	160.7	154.95	154.95	164.29	153.92	980,581
March 25, 2025	165.2	158.86	158.86	166.7	158.1	796,744
March 24, 2025	157.5	164.58	164.58	167.5	156.67	1.19M
March 21, 2025	152	156.68	156.68	157.5	152	493,953
March 20, 2025	152.85	151.77	151.77	154.4	151.06	401,584
March 19, 2025	149	151.57	151.57	153.24	148.7	657,509
March 18, 2025	144	145.94	145.94	147.88	143.49	443,559
March 17, 2025	145.65	142.11	142.11	147.19	141.43	509,404
March 13, 2025	148.6	144.5	144.5	149.54	144	630,621
March 12, 2025	151.65	147.83	147.83	152.66	147.5	727,978
March 11, 2025	147.55	151.63	151.63	156	147.15	727,988
March 10, 2025	157	149.69	149.69	158.7	148.25	468,090
March 07, 2025	156.9	157.14	157.14	159.39	155.45	596,665
March 06, 2025	149.8	155.31	155.31	155.9	149.59	757,216
March 05, 2025	142.67	148.09	148.09	151.7	142.66	560,543
March 04, 2025	137.1	141.98	141.98	144.54	136.01	411,809
March 03, 2025	142.95	138.57	138.57	148.29	132.51	820,838
February 28, 2025	146.45	142.23	142.23	146.45	139.05	480,918
February 27, 2025	154.73	147.49	147.49	155	145.15	432,799
February 25, 2025	158.8	154.24	154.24	158.8	152.51	459,362
February 24, 2025	152.6	156.5	156.5	157.9	150.21	530,587
February 21, 2025	156.9	153.79	153.79	159.6	152.1	384,150
February 20, 2025	154.1	156.39	156.39	157.89	152.95	386,474
February 19, 2025	147.5	155.68	155.68	159	145.72	1.15M
February 18, 2025	144.65	145.97	145.97	149.15	144	634,649
February 17, 2025	139.51	146.1	146.1	154.25	138.25	2.54M
February 14, 2025	140.7	139.08	139.08	141.8	137.8	676,119
February 13, 2025	140	139.88	139.88	143.19	139.51	425,829
February 12, 2025	141.19	139.56	139.56	143.87	134.31	790,680
February 11, 2025	142.36	140.9	140.9	146.99	140	580,419
February 10, 2025	153.65	148.84	148.84	153.98	148.06	399,135
February 07, 2025	150.85	152.18	152.18	152.97	149.7	341,243
February 06, 2025	150.5	150.86	150.86	152.7	149.99	333,465
February 05, 2025	153.57	152.28	152.28	155.3	151.4	376,263

Prakash Industries Limited (PRAKASH.NS) NSE