Prism Johnson Limited (BOM:500338)
India · Delayed Price · Currency is INR 149.65
+0.30 (0.20%)
At close: Aug 22, 2025
Prism Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 147.10 | 152.00 | 147.10 | 149.65 | 149.65 | 0.20% | 5,234 |
| Aug 21, 2025 | 149.45 | 150.75 | 148.75 | 149.35 | 149.35 | 0.57% | 7,158 |
| Aug 20, 2025 | 149.25 | 150.65 | 147.80 | 148.50 | 148.50 | -0.10% | 2,458 |
| Aug 19, 2025 | 146.10 | 149.95 | 145.35 | 148.65 | 148.65 | 2.13% | 6,227 |
| Aug 18, 2025 | 143.00 | 146.75 | 143.00 | 145.55 | 145.55 | 2.07% | 3,197 |
| Aug 14, 2025 | 145.30 | 145.80 | 141.05 | 142.60 | 142.60 | -0.90% | 2,757 |
| Aug 13, 2025 | 139.10 | 145.00 | 139.10 | 143.90 | 143.90 | 2.09% | 5,182 |
| Aug 12, 2025 | 140.35 | 144.65 | 140.05 | 140.95 | 140.95 | -1.47% | 7,071 |
| Aug 11, 2025 | 143.25 | 147.05 | 142.40 | 143.05 | 143.05 | -2.12% | 2,778 |
| Aug 8, 2025 | 145.40 | 149.85 | 145.20 | 146.15 | 146.15 | -1.48% | 9,911 |
| Aug 7, 2025 | 145.60 | 152.00 | 143.90 | 148.35 | 148.35 | 1.68% | 95,143 |
| Aug 6, 2025 | 151.00 | 151.15 | 145.25 | 145.90 | 145.90 | -2.90% | 12,388 |
| Aug 5, 2025 | 151.10 | 152.00 | 149.25 | 150.25 | 150.25 | -0.69% | 6,555 |
| Aug 4, 2025 | 154.95 | 154.95 | 149.20 | 151.30 | 151.30 | 0.53% | 6,352 |
| Aug 1, 2025 | 153.40 | 155.50 | 150.10 | 150.50 | 150.50 | -2.27% | 14,834 |
| Jul 31, 2025 | 156.35 | 156.95 | 152.00 | 154.00 | 154.00 | -3.11% | 10,850 |
| Jul 30, 2025 | 156.25 | 160.05 | 156.25 | 158.95 | 158.95 | 1.05% | 4,538 |
| Jul 29, 2025 | 156.25 | 158.00 | 155.05 | 157.30 | 157.30 | 0.67% | 5,888 |
| Jul 28, 2025 | 157.00 | 161.70 | 155.60 | 156.25 | 156.25 | -0.73% | 24,827 |
| Jul 25, 2025 | 159.35 | 159.75 | 156.50 | 157.40 | 157.40 | -1.22% | 11,475 |
| Jul 24, 2025 | 161.35 | 162.30 | 158.80 | 159.35 | 159.35 | -1.09% | 20,500 |
| Jul 23, 2025 | 162.65 | 164.35 | 159.25 | 161.10 | 161.10 | -0.98% | 19,540 |
| Jul 22, 2025 | 160.90 | 164.55 | 160.20 | 162.70 | 162.70 | 1.88% | 18,747 |
| Jul 21, 2025 | 155.85 | 162.10 | 155.85 | 159.70 | 159.70 | 0.44% | 17,113 |
| Jul 18, 2025 | 162.05 | 162.05 | 158.65 | 159.00 | 159.00 | -1.40% | 16,021 |
| Jul 17, 2025 | 163.40 | 164.20 | 160.20 | 161.25 | 161.25 | -1.23% | 11,553 |
| Jul 16, 2025 | 161.25 | 164.65 | 159.90 | 163.25 | 163.25 | 1.24% | 44,974 |
| Jul 15, 2025 | 159.00 | 161.90 | 157.90 | 161.25 | 161.25 | 2.77% | 23,878 |
| Jul 14, 2025 | 157.20 | 158.70 | 155.20 | 156.90 | 156.90 | -0.19% | 19,328 |
| Jul 11, 2025 | 157.60 | 162.80 | 156.45 | 157.20 | 157.20 | 0.13% | 20,250 |
| Jul 10, 2025 | 158.85 | 160.30 | 156.45 | 157.00 | 157.00 | -1.57% | 2,408 |
| Jul 9, 2025 | 157.55 | 160.55 | 157.55 | 159.50 | 159.50 | 1.75% | 7,655 |
| Jul 8, 2025 | 159.90 | 159.95 | 156.40 | 156.75 | 156.75 | -0.85% | 7,298 |
| Jul 7, 2025 | 158.00 | 160.50 | 156.65 | 158.10 | 158.10 | -0.78% | 8,256 |
| Jul 4, 2025 | 159.15 | 159.75 | 155.60 | 159.35 | 159.35 | 0.13% | 26,051 |
| Jul 3, 2025 | 161.05 | 161.05 | 157.10 | 159.15 | 159.15 | -0.38% | 14,423 |
| Jul 2, 2025 | 152.85 | 161.50 | 152.85 | 159.75 | 159.75 | 4.21% | 46,477 |
| Jul 1, 2025 | 154.10 | 154.50 | 152.15 | 153.30 | 153.30 | -0.90% | 3,800 |
| Jun 30, 2025 | 155.40 | 155.40 | 153.00 | 154.70 | 154.70 | -0.45% | 17,500 |
| Jun 27, 2025 | 152.90 | 157.00 | 151.80 | 155.40 | 155.40 | 1.80% | 39,123 |
| Jun 26, 2025 | 156.00 | 156.00 | 152.10 | 152.65 | 152.65 | -0.97% | 12,171 |
| Jun 25, 2025 | 152.60 | 156.30 | 151.35 | 154.15 | 154.15 | 1.38% | 16,004 |
| Jun 24, 2025 | 148.00 | 153.30 | 148.00 | 152.05 | 152.05 | 3.22% | 22,040 |
| Jun 23, 2025 | 151.95 | 151.95 | 144.60 | 147.30 | 147.30 | -0.41% | 16,655 |
| Jun 20, 2025 | 146.15 | 151.00 | 143.50 | 147.90 | 147.90 | 0.61% | 22,453 |
| Jun 19, 2025 | 151.45 | 152.10 | 145.20 | 147.00 | 147.00 | -2.84% | 23,286 |
| Jun 18, 2025 | 151.55 | 154.75 | 150.15 | 151.30 | 151.30 | -2.70% | 24,418 |
| Jun 17, 2025 | 158.15 | 159.20 | 152.10 | 155.50 | 155.50 | 0.03% | 42,872 |
| Jun 16, 2025 | 150.00 | 157.95 | 148.70 | 155.45 | 155.45 | 1.70% | 28,201 |
| Jun 13, 2025 | 151.60 | 154.90 | 151.25 | 152.85 | 152.85 | -3.47% | 66,054 |