NSE - Free Realtime Quote INR

Prakash Industries Limited (PRAKASH.NS)

172.85 -2.65 (-1.51%)
As of 10:34 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 175.00 176.70 172.45 172.85 172.85 106,032
Apr 24, 2024 167.50 177.25 167.15 175.50 175.50 932,550
Apr 23, 2024 169.10 169.70 164.00 166.00 166.00 295,724
Apr 22, 2024 167.80 170.05 166.10 168.55 168.55 237,312
Apr 19, 2024 163.65 167.45 161.20 164.10 164.10 415,632
Apr 18, 2024 169.80 172.05 166.70 167.30 167.30 382,243
Apr 16, 2024 165.00 172.70 165.00 168.20 168.20 305,479
Apr 15, 2024 162.55 171.55 162.55 167.80 167.80 668,403
Apr 12, 2024 174.00 175.25 169.35 174.80 174.80 581,365
Apr 10, 2024 173.75 176.30 172.75 174.35 174.35 404,480
Apr 9, 2024 177.75 179.50 171.35 173.65 173.65 384,282
Apr 8, 2024 178.90 181.50 174.00 177.50 177.50 449,418
Apr 5, 2024 182.90 182.90 176.50 177.25 177.25 456,917
Apr 4, 2024 180.80 184.00 178.00 181.95 181.95 536,496
Apr 3, 2024 178.85 182.00 177.60 178.80 178.80 668,708
Apr 2, 2024 173.90 181.20 170.45 178.95 178.95 792,818
Apr 1, 2024 166.50 173.20 166.45 171.60 171.60 620,761
Mar 28, 2024 164.00 173.95 163.85 166.25 166.25 938,744
Mar 27, 2024 161.10 165.15 159.55 162.60 162.60 1,022,176
Mar 26, 2024 165.00 168.35 158.65 159.45 159.45 611,468
Mar 22, 2024 146.00 170.30 146.00 165.45 165.45 2,236,073
Mar 21, 2024 143.70 149.80 143.60 146.75 146.75 536,324
Mar 20, 2024 144.40 146.15 140.40 141.95 141.95 464,830
Mar 19, 2024 146.60 149.95 141.10 142.80 142.80 569,937
Mar 18, 2024 150.05 152.70 145.40 146.55 146.55 688,379
Mar 15, 2024 146.90 151.50 140.25 149.45 149.45 805,717
Mar 14, 2024 131.00 149.80 128.15 145.65 145.65 1,754,376
Mar 13, 2024 143.00 150.70 130.00 131.30 131.30 1,657,487
Mar 12, 2024 151.00 154.90 140.80 144.65 144.65 1,331,381
Mar 11, 2024 163.80 166.00 149.00 151.80 151.80 1,770,463
Mar 7, 2024 164.60 168.95 162.35 163.80 163.80 474,012
Mar 6, 2024 169.05 170.55 160.05 163.65 163.65 714,936
Mar 5, 2024 173.70 175.20 168.10 169.30 169.30 439,014
Mar 4, 2024 182.90 183.50 173.00 173.85 173.85 514,515
Mar 1, 2024 174.00 177.00 171.40 174.60 174.60 442,722
Feb 29, 2024 167.10 174.90 165.55 172.60 172.60 580,532
Feb 28, 2024 177.35 177.95 164.40 166.25 166.25 850,490
Feb 27, 2024 180.55 181.50 174.75 175.30 175.30 612,080
Feb 26, 2024 183.00 189.95 179.50 180.55 180.55 509,910
Feb 23, 2024 185.95 186.65 182.20 183.00 183.00 403,013
Feb 22, 2024 185.95 187.20 181.10 184.05 184.05 478,598
Feb 21, 2024 187.05 187.50 180.50 184.20 184.20 652,631
Feb 20, 2024 192.00 192.00 185.60 186.30 186.30 660,296
Feb 19, 2024 198.00 198.00 190.65 191.80 191.80 1,145,128
Feb 16, 2024 184.30 186.10 181.55 183.55 183.55 449,490
Feb 15, 2024 182.90 187.25 181.05 182.95 182.95 362,823
Feb 14, 2024 172.10 183.00 172.10 180.80 180.80 506,880
Feb 13, 2024 179.00 184.80 172.10 178.20 178.20 749,994
Feb 12, 2024 199.85 201.00 181.70 181.70 181.70 1,144,167
Feb 9, 2024 206.00 206.50 190.70 201.85 201.85 1,295,288
Feb 8, 2024 211.00 215.40 203.00 204.50 204.50 803,569
Feb 7, 2024 213.05 214.70 207.60 209.80 209.80 552,936
Feb 6, 2024 209.30 217.00 207.95 211.65 211.65 757,698
Feb 5, 2024 215.55 223.00 204.30 207.85 207.85 838,765
Feb 2, 2024 218.75 223.60 211.10 213.85 213.85 812,577
Feb 1, 2024 211.00 219.00 202.25 217.00 217.00 1,250,022
Jan 31, 2024 214.80 215.70 203.75 209.25 209.25 743,842
Jan 30, 2024 219.75 219.80 207.00 211.95 211.95 1,498,698
Jan 29, 2024 209.70 209.70 209.70 209.70 209.70 358,371
Jan 25, 2024 194.70 199.75 193.50 199.75 199.75 977,596
Jan 24, 2024 185.00 191.90 181.05 190.25 190.25 463,247
Jan 23, 2024 195.95 196.45 182.00 182.80 182.80 969,708
Jan 19, 2024 179.95 182.00 175.00 178.60 178.60 303,772
Jan 18, 2024 177.00 181.70 171.40 178.00 178.00 422,900
Jan 17, 2024 175.90 177.95 173.50 175.80 175.80 292,378
Jan 16, 2024 180.90 184.00 175.10 177.95 177.95 551,891
Jan 15, 2024 185.45 187.40 173.70 180.25 180.25 392,226
Jan 12, 2024 184.65 187.00 179.15 182.65 182.65 348,334
Jan 11, 2024 187.25 187.70 177.65 182.45 182.45 280,544
Jan 10, 2024 185.40 186.50 181.10 185.55 185.55 264,395
Jan 9, 2024 187.00 190.00 182.10 183.70 183.70 327,931
Jan 8, 2024 194.90 194.90 185.10 185.90 185.90 399,633
Jan 5, 2024 197.55 198.40 187.00 191.10 191.10 541,110
Jan 4, 2024 193.00 200.00 187.50 195.15 195.15 939,081
Jan 3, 2024 187.80 193.50 181.10 193.30 193.30 897,266
Jan 2, 2024 179.40 184.30 177.10 184.30 184.30 1,019,888
Jan 1, 2024 167.35 175.55 167.35 175.55 175.55 428,303
Dec 29, 2023 168.20 170.00 165.50 167.20 167.20 227,405
Dec 28, 2023 175.00 175.50 167.20 168.15 168.15 260,371
Dec 27, 2023 176.70 177.50 172.50 173.85 173.85 262,154
Dec 26, 2023 174.00 176.55 171.30 174.20 174.20 371,676
Dec 22, 2023 172.20 174.40 168.00 172.70 172.70 378,388
Dec 21, 2023 159.60 169.90 157.15 168.05 168.05 493,908
Dec 20, 2023 174.00 177.90 163.10 163.10 163.10 690,386
Dec 19, 2023 176.00 176.05 170.05 171.65 171.65 504,644
Dec 18, 2023 180.40 180.45 174.50 175.85 175.85 462,709
Dec 15, 2023 192.65 192.65 177.60 181.55 181.55 1,111,669
Dec 14, 2023 181.00 183.50 180.50 183.50 183.50 347,835
Dec 13, 2023 169.50 174.80 168.00 174.80 174.80 841,923
Dec 12, 2023 158.90 166.50 158.90 166.50 166.50 772,665
Dec 11, 2023 158.60 159.00 153.80 158.60 158.60 535,671
Dec 8, 2023 155.95 159.70 154.00 156.50 156.50 513,512
Dec 7, 2023 152.85 156.30 150.25 155.25 155.25 345,776
Dec 6, 2023 157.95 158.00 151.85 152.60 152.60 406,518
Dec 5, 2023 157.00 160.00 153.10 155.45 155.45 486,165
Dec 4, 2023 155.00 157.95 155.00 157.25 157.25 920,862
Dec 1, 2023 152.90 154.40 150.00 150.45 150.45 223,617
Nov 30, 2023 154.90 156.95 150.00 151.15 151.15 416,092
Nov 29, 2023 149.25 155.90 149.25 153.45 153.45 440,111
Nov 28, 2023 152.00 153.80 149.00 149.60 149.60 248,758
Nov 24, 2023 149.90 154.65 149.35 150.85 150.85 543,092
Nov 23, 2023 150.10 152.40 148.50 149.30 149.30 241,571
Nov 22, 2023 151.40 153.45 149.00 150.10 150.10 278,742
Nov 21, 2023 154.30 154.30 149.80 151.40 151.40 289,233
Nov 20, 2023 153.60 155.20 149.80 153.05 153.05 378,802
Nov 17, 2023 156.80 157.90 152.00 152.80 152.80 253,596
Nov 16, 2023 149.90 156.90 147.00 155.20 155.20 687,974
Nov 15, 2023 159.50 161.00 149.75 149.75 149.75 656,874
Nov 13, 2023 161.40 161.50 156.40 157.60 157.60 295,483
Nov 10, 2023 160.00 160.60 155.00 157.60 157.60 226,049
Nov 9, 2023 163.95 165.90 158.00 159.15 159.15 285,117
Nov 8, 2023 168.40 168.75 161.00 162.35 162.35 707,548
Nov 7, 2023 159.00 164.15 155.15 164.15 164.15 1,040,862
Nov 6, 2023 154.15 160.00 154.10 156.35 156.35 500,227
Nov 3, 2023 154.40 157.60 152.30 154.10 154.10 344,454
Nov 2, 2023 154.00 156.90 148.80 152.30 152.30 575,086
Nov 1, 2023 158.30 158.95 152.00 152.30 152.30 345,761
Oct 31, 2023 161.00 164.95 157.50 158.30 158.30 345,356
Oct 30, 2023 154.00 163.85 149.00 163.60 163.60 1,089,779
Oct 27, 2023 162.00 164.00 155.55 156.05 156.05 1,364,643
Oct 26, 2023 162.00 172.90 157.70 163.70 163.70 1,343,833
Oct 25, 2023 166.00 166.00 166.00 166.00 166.00 190,660
Oct 23, 2023 175.25 179.70 174.70 174.70 174.70 266,287
Oct 20, 2023 190.00 191.95 183.90 183.90 183.90 494,646
Oct 19, 2023 186.90 195.90 183.55 193.55 193.55 2,080,568
Oct 18, 2023 188.80 192.00 177.50 187.75 187.75 2,952,134
Oct 17, 2023 201.65 203.00 186.80 188.80 188.80 3,904,063
Oct 16, 2023 183.60 200.00 182.00 198.20 198.20 5,065,841
Oct 13, 2023 177.25 183.90 174.20 182.15 182.15 2,596,707
Oct 12, 2023 178.85 181.30 175.10 178.25 178.25 4,457,389
Oct 11, 2023 164.00 179.20 160.15 176.45 176.45 7,133,235
Oct 10, 2023 151.50 164.85 151.50 160.50 160.50 6,523,956
Oct 9, 2023 146.00 151.25 143.05 146.30 146.30 4,164,603
Oct 6, 2023 140.00 142.50 138.55 140.90 140.90 1,096,646
Oct 5, 2023 141.00 142.30 137.50 139.45 139.45 703,712
Oct 4, 2023 141.60 145.40 135.70 139.15 139.15 1,175,097
Oct 3, 2023 143.10 144.60 140.95 142.60 142.60 1,061,095
Sep 29, 2023 140.85 143.90 139.50 142.70 142.70 1,349,092
Sep 28, 2023 140.80 144.80 138.00 139.80 139.80 1,499,234
Sep 27, 2023 139.50 141.45 136.70 139.40 139.40 1,018,301
Sep 26, 2023 138.30 141.80 137.15 139.30 139.30 958,557
Sep 25, 2023 136.75 139.00 133.55 137.85 137.85 1,095,299
Sep 22, 2023 139.00 141.00 134.75 135.75 135.75 1,227,834
Sep 21, 2023 140.30 142.70 136.10 139.90 139.90 2,112,490
Sep 20, 2023 134.50 142.70 131.95 139.60 139.60 3,282,916
Sep 18, 2023 134.50 137.80 128.10 131.30 131.30 1,770,875
Sep 15, 2023 131.55 137.50 131.55 135.05 135.05 1,705,451
Sep 14, 2023 130.35 133.95 128.00 132.15 132.15 1,704,400
Sep 13, 2023 122.00 131.00 118.40 130.10 130.10 1,920,146
Sep 12, 2023 136.10 136.40 119.05 121.25 121.25 3,092,611
Sep 11, 2023 128.40 139.30 126.85 134.70 134.70 3,832,679
Sep 8, 2023 129.15 132.40 126.30 128.05 128.05 1,390,810
Sep 7, 2023 126.40 129.70 123.60 128.25 128.25 1,236,443
Sep 6, 2023 130.25 131.30 123.50 126.55 126.55 1,249,810
Sep 5, 2023 131.45 133.45 127.25 129.95 129.95 1,979,445
Sep 4, 2023 121.70 130.90 121.10 130.00 130.00 3,138,463
Sep 1, 2023 115.60 123.65 115.00 119.80 119.80 1,919,930
Aug 31, 2023 118.65 119.95 113.25 114.80 114.80 1,083,883
Aug 30, 2023 120.50 123.90 118.90 119.50 119.50 1,249,263
Aug 29, 2023 121.75 122.90 117.15 120.00 120.00 1,332,946
Aug 28, 2023 122.00 123.70 118.40 121.90 121.90 1,933,188
Aug 25, 2023 117.90 124.40 112.95 121.15 121.15 6,836,851
Aug 24, 2023 107.55 124.90 107.05 117.05 117.05 8,681,714
Aug 23, 2023 98.00 107.00 98.00 105.00 105.00 3,665,656
Aug 22, 2023 98.40 100.65 96.50 97.30 97.30 1,733,050
Aug 21, 2023 90.45 99.25 90.40 96.70 96.70 4,096,055
Aug 18, 2023 90.00 91.20 89.00 90.10 90.10 676,751
Aug 17, 2023 91.40 92.70 89.45 89.80 89.80 708,699
Aug 16, 2023 90.00 92.70 89.50 91.10 91.10 665,471
Aug 14, 2023 90.95 93.70 88.50 91.45 91.45 1,183,174
Aug 11, 2023 91.85 92.25 90.15 90.75 90.75 491,758
Aug 10, 2023 91.70 93.45 90.55 91.05 91.05 971,833
Aug 9, 2023 89.40 91.40 87.35 91.05 91.05 855,571
Aug 8, 2023 91.30 92.20 88.55 88.70 88.70 823,478
Aug 7, 2023 93.40 94.15 90.45 91.15 91.15 841,404
Aug 4, 2023 92.80 94.00 92.50 93.40 93.40 1,052,770
Aug 3, 2023 88.45 91.90 88.40 91.75 91.75 1,099,173
Aug 2, 2023 91.10 92.90 86.10 88.70 88.70 1,184,886
Aug 1, 2023 92.85 94.30 90.50 91.40 91.40 1,660,323
Jul 31, 2023 89.25 94.30 89.25 91.80 91.80 4,648,699
Jul 28, 2023 85.90 89.70 85.25 88.95 88.95 1,839,714
Jul 27, 2023 86.65 87.10 85.45 85.90 85.90 469,707
Jul 26, 2023 86.50 87.50 85.00 86.00 86.00 716,229
Jul 25, 2023 85.90 86.65 84.45 86.05 86.05 562,477
Jul 24, 2023 86.25 86.45 84.05 85.60 85.60 712,022
Jul 21, 2023 83.05 85.95 82.00 85.60 85.60 1,430,493
Jul 20, 2023 81.45 83.95 80.90 83.00 83.00 1,592,326
Jul 19, 2023 81.25 81.80 80.05 80.85 80.85 571,420
Jul 18, 2023 81.90 81.95 79.40 81.25 81.25 767,403
Jul 17, 2023 79.85 81.45 78.45 81.20 81.20 651,512
Jul 14, 2023 79.35 80.50 78.70 79.35 79.35 522,350
Jul 13, 2023 81.00 82.00 77.70 78.75 78.75 989,361
Jul 12, 2023 80.00 81.65 78.45 80.65 80.65 1,018,383
Jul 11, 2023 76.80 81.80 76.80 80.00 80.00 1,848,198
Jul 10, 2023 77.40 79.00 76.20 76.80 76.80 625,004
Jul 7, 2023 77.00 77.70 75.60 76.70 76.70 699,287
Jul 6, 2023 78.00 79.00 77.25 77.80 77.80 760,087
Jul 5, 2023 74.00 78.50 73.45 77.60 77.60 1,263,822
Jul 4, 2023 76.45 76.90 74.05 74.40 74.40 967,876
Jul 3, 2023 76.40 78.95 74.55 77.10 77.10 2,068,777
Jun 30, 2023 74.00 78.45 74.00 76.40 76.40 2,692,101
Jun 28, 2023 75.55 75.55 73.00 73.60 73.60 1,187,592
Jun 27, 2023 70.75 75.65 70.75 75.00 75.00 3,106,879
Jun 26, 2023 66.65 71.40 66.65 70.20 70.20 1,650,445
Jun 23, 2023 68.60 68.90 66.40 67.10 67.10 543,145
Jun 22, 2023 68.30 69.95 68.00 68.35 68.35 823,253
Jun 21, 2023 67.30 69.45 66.80 68.35 68.35 1,073,936
Jun 20, 2023 65.35 68.10 65.35 67.25 67.25 703,897
Jun 19, 2023 66.75 67.50 65.05 65.40 65.40 479,574
Jun 16, 2023 67.90 68.35 66.00 66.50 66.50 674,391
Jun 15, 2023 66.60 67.70 66.05 67.00 67.00 955,932
Jun 14, 2023 63.95 67.60 63.95 66.05 66.05 1,941,176
Jun 13, 2023 65.50 65.90 63.60 63.85 63.85 566,732
Jun 12, 2023 62.40 65.25 62.40 65.00 65.00 1,425,820
Jun 9, 2023 62.85 63.40 61.85 62.20 62.20 524,276
Jun 8, 2023 63.00 64.60 61.85 62.15 62.15 685,907
Jun 7, 2023 61.80 63.90 61.80 62.55 62.55 957,545
Jun 6, 2023 62.85 62.85 61.30 61.70 61.70 454,989
Jun 5, 2023 61.50 63.15 61.50 62.55 62.55 584,243
Jun 2, 2023 61.00 62.25 60.35 61.05 61.05 806,194
Jun 1, 2023 61.50 63.20 60.35 60.60 60.60 603,341
May 31, 2023 58.00 62.10 57.60 61.50 61.50 1,491,987
May 30, 2023 59.00 59.20 58.00 58.25 58.25 398,657
May 29, 2023 57.00 59.40 56.80 58.25 58.25 708,416
May 26, 2023 57.50 58.60 56.75 56.90 56.90 517,630
May 25, 2023 58.70 59.20 56.90 57.50 57.50 348,607
May 24, 2023 58.00 59.90 58.00 58.65 58.65 343,501
May 23, 2023 59.00 59.40 58.25 58.35 58.35 295,525
May 22, 2023 58.85 59.00 57.70 58.50 58.50 243,860
May 19, 2023 58.80 59.20 57.95 58.85 58.85 299,194
May 18, 2023 58.90 59.90 58.15 58.90 58.90 421,829
May 17, 2023 60.25 61.40 57.80 58.55 58.55 948,465
May 16, 2023 57.75 62.70 56.50 59.90 59.90 3,431,648
May 15, 2023 56.50 57.50 56.10 57.25 57.25 459,957
May 12, 2023 57.20 57.90 56.20 56.55 56.55 308,704
May 11, 2023 54.80 60.00 54.70 57.30 57.30 1,464,231
May 10, 2023 54.80 54.95 53.85 54.70 54.70 207,878
May 9, 2023 54.80 55.30 54.05 54.30 54.30 481,963
May 8, 2023 54.15 54.60 53.55 54.30 54.30 253,759
May 5, 2023 53.95 55.15 53.45 53.70 53.70 585,585
May 4, 2023 53.90 54.65 53.70 53.90 53.90 306,347
May 3, 2023 54.00 54.70 53.10 53.45 53.45 304,961
May 2, 2023 54.65 55.50 54.10 54.40 54.40 412,657
Apr 28, 2023 53.00 55.30 52.95 54.45 54.45 398,426
Apr 27, 2023 52.90 53.40 52.60 52.80 52.80 227,318
Apr 26, 2023 53.00 53.65 52.65 52.80 52.80 264,186
Apr 25, 2023 53.25 53.75 52.50 52.90 52.90 208,334

Related Tickers

SALSTEEL.NS S.A.L. Steel Limited
19.20
+1.86%
 
VASWANI.NS Vaswani Industries Limited
38.10
0.00%
 
SURYAROSNI.BO Surya Roshni Limited
590.80
-0.71%
 
KRITIKA.NS Kritika Wires Limited
21.50
+1.90%
 
MANINDS.NS Man Industries (India) Limited
420.00
-0.80%
 
SALASAR.NS Salasar Techno Engineering Limited
20.90
-0.48%
 
SHYAMCENT.BO Shyam Century Ferrous Limited
19.20
-1.54%
 
HARIOMPIPE.NS Hariom Pipe Industries Limited
614.80
+0.88%
 
RAMASTEEL.NS Rama Steel Tubes Limited
13.80
-1.42%
 
JTLIND.BO JTL Industries Limited
209.25
+0.53%