PRAKASH.NS - Prakash Industries Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017133.35145.25132.20142.90142.903,196,828
Nov 16, 2017130.30132.90126.55130.85130.85876,219
Nov 15, 2017133.00135.25128.05130.30130.30609,003
Nov 14, 2017133.30137.50131.70134.40134.40913,802
Nov 13, 2017135.85136.70131.65133.10133.10603,566
Nov 10, 2017136.00139.20133.05135.80135.80809,889
Nov 09, 2017135.10141.00133.15136.25136.25975,983
Nov 08, 2017137.05140.00129.00132.25132.25920,561
Nov 07, 2017141.65142.00136.80138.40138.401,232,004
Nov 06, 2017144.00144.00140.00140.55140.551,351,553
Nov 03, 2017144.30144.75140.00143.30143.301,548,743
Nov 02, 2017146.45146.90142.00143.50143.502,905,240
Nov 01, 2017149.00149.30141.30143.05143.052,880,979
Oct 31, 2017147.60151.30143.60148.25148.255,029,772
Oct 30, 2017138.85147.30135.30145.95145.954,139,760
Oct 27, 2017139.00141.80137.70138.45138.45961,923
Oct 26, 2017135.95141.45133.80138.25138.251,159,812
Oct 25, 2017138.35140.40135.30136.65136.65817,997
Oct 24, 2017140.30142.25136.25137.90137.901,328,064
Oct 23, 2017141.00146.80136.60139.05139.052,704,755
Oct 18, 2017144.60149.00138.10140.65140.653,454,071
Oct 17, 2017137.40148.75137.40143.40143.408,172,608
Oct 16, 2017138.90141.50132.30136.80136.801,706,541
Oct 13, 2017139.00140.40135.00137.95137.951,933,573
Oct 12, 2017133.40138.90133.10137.90137.902,921,745
Oct 11, 2017134.30136.95126.00131.75131.753,051,568
Oct 10, 2017123.30130.80121.50129.60129.602,632,790
Oct 09, 2017118.05124.80118.05122.10122.101,703,581
Oct 06, 2017114.30119.00114.30117.40117.401,192,981
Oct 05, 2017104.00114.00103.35112.20112.201,571,161
Oct 04, 2017103.60107.30102.20103.05103.05502,603
Oct 03, 2017103.65107.25102.10103.25103.25348,156
Sep 29, 2017104.90106.05103.00103.65103.65221,340
Sep 28, 2017104.00105.50102.70104.30104.30266,958
Sep 27, 2017107.95110.10102.50103.40103.40352,898
Sep 26, 2017104.05108.50104.05107.50107.50401,704
Sep 25, 2017105.85105.90100.10103.90103.90538,025
Sep 22, 2017109.90109.90102.80105.50105.501,225,440
Sep 21, 2017116.85118.00101.20109.70109.701,075,158
Sep 20, 2017115.00121.70115.00116.90116.901,261,833
Sep 19, 2017113.90117.50110.50114.40114.40775,808
Sep 18, 2017104.55114.90104.55113.40113.401,281,611
Sep 15, 2017107.00107.00102.50103.95103.95532,111
Sep 14, 2017108.05111.00105.10107.10107.10718,837
Sep 13, 2017114.00114.00109.05109.95109.95695,564
Sep 12, 2017116.00118.50112.45113.85113.85366,505
Sep 11, 2017118.00119.30114.65115.75115.75537,011
Sep 08, 2017112.40117.85110.30116.95116.951,264,737
Sep 07, 2017115.85116.90108.10111.95111.95949,114
Sep 06, 2017114.90118.70114.00115.55115.55821,638
Sep 05, 2017116.40117.75114.25115.45115.45376,610
Sep 04, 2017119.05120.40113.60115.20115.20552,297
Sep 01, 2017120.00122.50118.00118.80118.80658,806
Aug 31, 2017121.90122.40118.30119.55119.55558,873
Aug 30, 2017120.95124.25119.85120.60120.60816,048
Aug 29, 2017122.00123.90118.20119.00119.001,012,861
Aug 28, 2017125.20126.20120.80121.85121.851,410,335
Aug 24, 2017112.25129.75111.50125.20125.207,808,518
Aug 23, 2017107.15112.45106.00111.70111.701,071,316
Aug 22, 2017110.05112.05103.50105.95105.951,841,952
Aug 21, 2017113.00114.85106.50110.25110.252,462,876
Aug 18, 2017113.10114.90109.00112.40112.401,547,566
Aug 17, 2017118.00120.90114.20115.40115.402,038,253
Aug 16, 2017103.30118.80103.30115.75115.755,548,202
Aug 14, 201792.10111.9092.10103.30103.3013,753,296
Aug 11, 2017111.45111.45111.45111.45111.451,048,936
Aug 10, 2017139.30139.30139.30139.30139.30-
Aug 09, 2017139.30139.30139.30139.30139.30-
Aug 08, 2017139.30139.30139.30139.30139.30-
Aug 07, 2017139.00141.30134.80139.30139.301,798,060
Aug 04, 2017132.55135.70131.25134.50134.501,281,528
Aug 03, 2017136.80137.20132.55133.25133.25938,527
Aug 02, 2017139.45140.55136.20137.10137.101,232,977
Aug 01, 2017142.75143.10138.00139.10139.10966,258
Jul 31, 2017143.00146.50140.20142.30142.301,718,404
Jul 28, 2017136.25144.30134.15142.30142.302,731,203
Jul 27, 2017139.80140.40134.75136.15136.151,378,536
Jul 26, 2017140.00142.65138.25139.15139.154,574,099
Jul 25, 2017136.35137.00133.35136.00136.001,540,324
Jul 24, 2017136.30138.05132.50135.75135.752,214,128
Jul 21, 2017134.15139.00130.50135.65135.653,833,029
Jul 20, 2017134.55139.50129.65133.70133.706,256,775
Jul 19, 2017117.75135.50117.10133.75133.7511,702,390
Jul 18, 2017116.90118.90115.00116.90116.902,371,097
Jul 17, 2017118.75120.70113.65114.45114.456,515,172
Jul 14, 2017111.80116.60109.60115.75115.752,093,014
Jul 13, 2017114.10114.60110.60111.05111.05765,835
Jul 12, 2017112.45114.65111.95113.50113.50990,149
Jul 11, 2017115.45116.40111.35111.95111.951,662,953
Jul 10, 2017112.90115.90112.10114.95114.95741,853
Jul 07, 2017110.50115.00109.65111.80111.804,458,132
Jul 06, 2017104.45110.90104.30108.25108.254,922,882
Jul 05, 201797.25104.8096.50104.05104.055,195,587
Jul 04, 201797.9099.6596.5597.0097.00965,409
Jul 03, 201797.70101.9097.1097.5597.552,173,464
Jun 30, 201799.9099.9097.2598.6098.60793,540
Jun 29, 201798.10101.7598.0099.6599.652,232,813
Jun 28, 201796.1099.7095.4597.7097.702,301,424
Jun 27, 201795.2599.4593.3096.1596.154,346,530
Jun 23, 201797.4597.7593.7095.2595.251,249,699
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...