Prakash Industries Limited (PRAKASH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 167.10 | 167.60 | 159.60 | 160.20 | 160.20 | 677,379 |
| 06 May 2024 | 174.00 | 174.00 | 165.40 | 166.25 | 166.25 | 504,856 |
| 03 May 2024 | 178.60 | 179.45 | 170.00 | 171.75 | 171.75 | 482,720 |
| 02 May 2024 | 172.40 | 178.90 | 168.85 | 177.20 | 177.20 | 919,991 |
| 30 Apr 2024 | 171.80 | 173.45 | 169.75 | 171.15 | 171.15 | 278,469 |
| 29 Apr 2024 | 172.00 | 174.35 | 170.00 | 170.90 | 170.90 | 243,911 |
| 26 Apr 2024 | 171.95 | 174.30 | 170.50 | 171.40 | 171.40 | 231,227 |
| 25 Apr 2024 | 175.00 | 176.70 | 170.30 | 171.95 | 171.95 | 437,555 |
| 24 Apr 2024 | 167.50 | 177.25 | 167.15 | 175.50 | 175.50 | 932,550 |
| 23 Apr 2024 | 169.10 | 169.70 | 164.00 | 166.00 | 166.00 | 295,724 |
| 22 Apr 2024 | 167.80 | 170.05 | 166.10 | 168.55 | 168.55 | 237,312 |
| 19 Apr 2024 | 163.65 | 167.45 | 161.20 | 164.10 | 164.10 | 415,632 |
| 18 Apr 2024 | 169.80 | 172.05 | 166.70 | 167.30 | 167.30 | 382,243 |
| 16 Apr 2024 | 165.00 | 172.70 | 165.00 | 168.20 | 168.20 | 305,479 |
| 15 Apr 2024 | 162.55 | 171.55 | 162.55 | 167.80 | 167.80 | 668,403 |
| 12 Apr 2024 | 174.00 | 175.25 | 169.35 | 174.80 | 174.80 | 581,365 |
| 10 Apr 2024 | 173.75 | 176.30 | 172.75 | 174.35 | 174.35 | 404,480 |
| 09 Apr 2024 | 177.75 | 179.50 | 171.35 | 173.65 | 173.65 | 384,282 |
| 08 Apr 2024 | 178.90 | 181.50 | 174.00 | 177.50 | 177.50 | 449,418 |
| 05 Apr 2024 | 182.90 | 182.90 | 176.50 | 177.25 | 177.25 | 456,917 |
| 04 Apr 2024 | 180.80 | 184.00 | 178.00 | 181.95 | 181.95 | 536,496 |
| 03 Apr 2024 | 178.85 | 182.00 | 177.60 | 178.80 | 178.80 | 668,708 |
| 02 Apr 2024 | 173.90 | 181.20 | 170.45 | 178.95 | 178.95 | 792,818 |
| 01 Apr 2024 | 166.50 | 173.20 | 166.45 | 171.60 | 171.60 | 620,761 |
| 28 Mar 2024 | 164.00 | 173.95 | 163.85 | 166.25 | 166.25 | 938,744 |
| 27 Mar 2024 | 161.10 | 165.15 | 159.55 | 162.60 | 162.60 | 1,022,176 |
| 26 Mar 2024 | 165.00 | 168.35 | 158.65 | 159.45 | 159.45 | 611,468 |
| 22 Mar 2024 | 146.00 | 170.30 | 146.00 | 165.45 | 165.45 | 2,236,073 |
| 21 Mar 2024 | 143.70 | 149.80 | 143.60 | 146.75 | 146.75 | 536,324 |
| 20 Mar 2024 | 144.40 | 146.15 | 140.40 | 141.95 | 141.95 | 464,830 |
| 19 Mar 2024 | 146.60 | 149.95 | 141.10 | 142.80 | 142.80 | 569,937 |
| 18 Mar 2024 | 150.05 | 152.70 | 145.40 | 146.55 | 146.55 | 688,379 |
| 15 Mar 2024 | 146.90 | 151.50 | 140.25 | 149.45 | 149.45 | 805,717 |
| 14 Mar 2024 | 131.00 | 149.80 | 128.15 | 145.65 | 145.65 | 1,754,376 |
| 13 Mar 2024 | 143.00 | 150.70 | 130.00 | 131.30 | 131.30 | 1,657,487 |
| 12 Mar 2024 | 151.00 | 154.90 | 140.80 | 144.65 | 144.65 | 1,331,381 |
| 11 Mar 2024 | 163.80 | 166.00 | 149.00 | 151.80 | 151.80 | 1,770,463 |
| 07 Mar 2024 | 164.60 | 168.95 | 162.35 | 163.80 | 163.80 | 474,012 |
| 06 Mar 2024 | 169.05 | 170.55 | 160.05 | 163.65 | 163.65 | 714,936 |
| 05 Mar 2024 | 173.70 | 175.20 | 168.10 | 169.30 | 169.30 | 439,014 |
| 04 Mar 2024 | 182.90 | 183.50 | 173.00 | 173.85 | 173.85 | 514,515 |
| 01 Mar 2024 | 174.00 | 177.00 | 171.40 | 174.60 | 174.60 | 442,722 |
| 29 Feb 2024 | 167.10 | 174.90 | 165.55 | 172.60 | 172.60 | 580,532 |
| 28 Feb 2024 | 177.35 | 177.95 | 164.40 | 166.25 | 166.25 | 850,490 |
| 27 Feb 2024 | 180.55 | 181.50 | 174.75 | 175.30 | 175.30 | 612,080 |
| 26 Feb 2024 | 183.00 | 189.95 | 179.50 | 180.55 | 180.55 | 509,910 |
| 23 Feb 2024 | 185.95 | 186.65 | 182.20 | 183.00 | 183.00 | 403,013 |
| 22 Feb 2024 | 185.95 | 187.20 | 181.10 | 184.05 | 184.05 | 478,598 |
| 21 Feb 2024 | 187.05 | 187.50 | 180.50 | 184.20 | 184.20 | 652,631 |
| 20 Feb 2024 | 192.00 | 192.00 | 185.60 | 186.30 | 186.30 | 660,296 |
| 19 Feb 2024 | 198.00 | 198.00 | 190.65 | 191.80 | 191.80 | 1,145,128 |
| 16 Feb 2024 | 184.30 | 186.10 | 181.55 | 183.55 | 183.55 | 449,490 |
| 15 Feb 2024 | 182.90 | 187.25 | 181.05 | 182.95 | 182.95 | 362,823 |
| 14 Feb 2024 | 172.10 | 183.00 | 172.10 | 180.80 | 180.80 | 506,880 |
| 13 Feb 2024 | 179.00 | 184.80 | 172.10 | 178.20 | 178.20 | 749,994 |
| 12 Feb 2024 | 199.85 | 201.00 | 181.70 | 181.70 | 181.70 | 1,144,167 |
| 09 Feb 2024 | 206.00 | 206.50 | 190.70 | 201.85 | 201.85 | 1,295,288 |
| 08 Feb 2024 | 211.00 | 215.40 | 203.00 | 204.50 | 204.50 | 803,569 |
| 07 Feb 2024 | 213.05 | 214.70 | 207.60 | 209.80 | 209.80 | 552,936 |
| 06 Feb 2024 | 209.30 | 217.00 | 207.95 | 211.65 | 211.65 | 757,698 |
| 05 Feb 2024 | 215.55 | 223.00 | 204.30 | 207.85 | 207.85 | 838,765 |
| 02 Feb 2024 | 218.75 | 223.60 | 211.10 | 213.85 | 213.85 | 812,577 |
| 01 Feb 2024 | 211.00 | 219.00 | 202.25 | 217.00 | 217.00 | 1,250,022 |
| 31 Jan 2024 | 214.80 | 215.70 | 203.75 | 209.25 | 209.25 | 743,842 |
| 30 Jan 2024 | 219.75 | 219.80 | 207.00 | 211.95 | 211.95 | 1,498,698 |
| 29 Jan 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 358,371 |
| 25 Jan 2024 | 194.70 | 199.75 | 193.50 | 199.75 | 199.75 | 977,596 |
| 24 Jan 2024 | 185.00 | 191.90 | 181.05 | 190.25 | 190.25 | 463,247 |
| 23 Jan 2024 | 195.95 | 196.45 | 182.00 | 182.80 | 182.80 | 969,708 |
| 19 Jan 2024 | 179.95 | 182.00 | 175.00 | 178.60 | 178.60 | 303,772 |
| 18 Jan 2024 | 177.00 | 181.70 | 171.40 | 178.00 | 178.00 | 422,900 |
| 17 Jan 2024 | 175.90 | 177.95 | 173.50 | 175.80 | 175.80 | 292,378 |
| 16 Jan 2024 | 180.90 | 184.00 | 175.10 | 177.95 | 177.95 | 551,891 |
| 15 Jan 2024 | 185.45 | 187.40 | 173.70 | 180.25 | 180.25 | 392,226 |
| 12 Jan 2024 | 184.65 | 187.00 | 179.15 | 182.65 | 182.65 | 348,334 |
| 11 Jan 2024 | 187.25 | 187.70 | 177.65 | 182.45 | 182.45 | 280,544 |
| 10 Jan 2024 | 185.40 | 186.50 | 181.10 | 185.55 | 185.55 | 264,395 |
| 09 Jan 2024 | 187.00 | 190.00 | 182.10 | 183.70 | 183.70 | 327,931 |
| 08 Jan 2024 | 194.90 | 194.90 | 185.10 | 185.90 | 185.90 | 399,633 |
| 05 Jan 2024 | 197.55 | 198.40 | 187.00 | 191.10 | 191.10 | 541,110 |
| 04 Jan 2024 | 193.00 | 200.00 | 187.50 | 195.15 | 195.15 | 939,081 |
| 03 Jan 2024 | 187.80 | 193.50 | 181.10 | 193.30 | 193.30 | 897,266 |
| 02 Jan 2024 | 179.40 | 184.30 | 177.10 | 184.30 | 184.30 | 1,019,888 |
| 01 Jan 2024 | 167.35 | 175.55 | 167.35 | 175.55 | 175.55 | 428,303 |
| 29 Dec 2023 | 168.20 | 170.00 | 165.50 | 167.20 | 167.20 | 227,405 |
| 28 Dec 2023 | 175.00 | 175.50 | 167.20 | 168.15 | 168.15 | 260,371 |
| 27 Dec 2023 | 176.70 | 177.50 | 172.50 | 173.85 | 173.85 | 262,154 |
| 26 Dec 2023 | 174.00 | 176.55 | 171.30 | 174.20 | 174.20 | 371,676 |
| 22 Dec 2023 | 172.20 | 174.40 | 168.00 | 172.70 | 172.70 | 378,388 |
| 21 Dec 2023 | 159.60 | 169.90 | 157.15 | 168.05 | 168.05 | 493,908 |
| 20 Dec 2023 | 174.00 | 177.90 | 163.10 | 163.10 | 163.10 | 690,386 |
| 19 Dec 2023 | 176.00 | 176.05 | 170.05 | 171.65 | 171.65 | 504,644 |
| 18 Dec 2023 | 180.40 | 180.45 | 174.50 | 175.85 | 175.85 | 462,709 |
| 15 Dec 2023 | 192.65 | 192.65 | 177.60 | 181.55 | 181.55 | 1,111,669 |
| 14 Dec 2023 | 181.00 | 183.50 | 180.50 | 183.50 | 183.50 | 347,835 |
| 13 Dec 2023 | 169.50 | 174.80 | 168.00 | 174.80 | 174.80 | 841,923 |
| 12 Dec 2023 | 158.90 | 166.50 | 158.90 | 166.50 | 166.50 | 772,665 |
| 11 Dec 2023 | 158.60 | 159.00 | 153.80 | 158.60 | 158.60 | 535,671 |
| 08 Dec 2023 | 155.95 | 159.70 | 154.00 | 156.50 | 156.50 | 513,512 |
| 07 Dec 2023 | 152.85 | 156.30 | 150.25 | 155.25 | 155.25 | 345,776 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.