Prism Johnson Limited (BOM:500338)
India · Delayed Price · Currency is INR 125.70
-0.80 (-0.63%)
At close: Mar 4, 2026
Prism Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 115.70 | 127.75 | 115.70 | 126.50 | 126.50 | 0.12% | 9,116 |
| Feb 27, 2026 | 125.30 | 127.00 | 124.85 | 126.35 | 126.35 | 0.12% | 8,450 |
| Feb 26, 2026 | 125.00 | 126.60 | 125.00 | 126.20 | 126.20 | 0.36% | 2,200 |
| Feb 25, 2026 | 125.05 | 126.35 | 124.75 | 125.75 | 125.75 | 0.28% | 12,292 |
| Feb 24, 2026 | 125.70 | 125.90 | 124.95 | 125.40 | 125.40 | -0.20% | 10,921 |
| Feb 23, 2026 | 122.50 | 125.95 | 122.50 | 125.65 | 125.65 | 0.52% | 12,570 |
| Feb 20, 2026 | 125.00 | 125.95 | 124.45 | 125.00 | 125.00 | - | 43,364 |
| Feb 19, 2026 | 125.80 | 125.80 | 124.75 | 125.00 | 125.00 | -0.16% | 29,042 |
| Feb 18, 2026 | 123.70 | 126.25 | 123.10 | 125.20 | 125.20 | 1.21% | 22,166 |
| Feb 17, 2026 | 119.90 | 124.75 | 119.65 | 123.70 | 123.70 | 3.26% | 15,405 |
| Feb 16, 2026 | 120.30 | 121.15 | 119.25 | 119.80 | 119.80 | -0.42% | 8,341 |
| Feb 13, 2026 | 121.20 | 121.50 | 118.05 | 120.30 | 120.30 | -0.70% | 14,547 |
| Feb 12, 2026 | 120.55 | 123.10 | 120.55 | 121.15 | 121.15 | -1.70% | 7,158 |
| Feb 11, 2026 | 125.20 | 126.20 | 122.95 | 123.25 | 123.25 | -1.52% | 6,269 |
| Feb 10, 2026 | 125.40 | 127.65 | 124.90 | 125.15 | 125.15 | -0.12% | 17,096 |
| Feb 9, 2026 | 124.70 | 127.75 | 119.50 | 125.30 | 125.30 | 2.96% | 44,728 |
| Feb 6, 2026 | 121.55 | 126.00 | 119.90 | 121.70 | 121.70 | -0.69% | 24,072 |
| Feb 5, 2026 | 121.40 | 128.00 | 121.40 | 122.55 | 122.55 | -1.61% | 12,097 |
| Feb 4, 2026 | 125.50 | 127.70 | 123.55 | 124.55 | 124.55 | -0.72% | 11,503 |
| Feb 3, 2026 | 134.00 | 134.00 | 123.25 | 125.45 | 125.45 | -0.12% | 16,966 |
| Feb 2, 2026 | 122.50 | 126.65 | 122.30 | 125.60 | 125.60 | 2.57% | 12,870 |
| Feb 1, 2026 | 126.70 | 128.00 | 122.20 | 122.45 | 122.45 | -3.32% | 21,834 |
| Jan 30, 2026 | 123.55 | 128.60 | 121.05 | 126.65 | 126.65 | 2.84% | 37,016 |
| Jan 29, 2026 | 122.10 | 129.50 | 122.10 | 123.15 | 123.15 | 0.90% | 68,523 |
| Jan 28, 2026 | 119.75 | 122.90 | 117.65 | 122.05 | 122.05 | 2.48% | 14,057 |
| Jan 27, 2026 | 120.20 | 120.20 | 117.45 | 119.10 | 119.10 | -1.08% | 6,191 |
| Jan 23, 2026 | 124.20 | 124.80 | 119.00 | 120.40 | 120.40 | -3.02% | 7,349 |
| Jan 22, 2026 | 125.55 | 128.75 | 123.55 | 124.15 | 124.15 | -3.08% | 11,190 |
| Jan 21, 2026 | 124.20 | 130.00 | 119.40 | 128.10 | 128.10 | 3.18% | 35,342 |
| Jan 20, 2026 | 127.10 | 128.40 | 122.90 | 124.15 | 124.15 | -2.32% | 28,818 |
| Jan 19, 2026 | 126.60 | 129.00 | 126.60 | 127.10 | 127.10 | -1.36% | 5,549 |
| Jan 16, 2026 | 130.60 | 132.20 | 127.85 | 128.85 | 128.85 | -1.26% | 8,058 |
| Jan 14, 2026 | 129.25 | 132.00 | 128.80 | 130.50 | 130.50 | 1.12% | 6,964 |
| Jan 13, 2026 | 130.85 | 130.85 | 128.00 | 129.05 | 129.05 | -0.08% | 3,886 |
| Jan 12, 2026 | 130.00 | 130.00 | 127.10 | 129.15 | 129.15 | -1.64% | 12,683 |
| Jan 9, 2026 | 128.35 | 134.15 | 128.35 | 131.30 | 131.30 | -1.98% | 4,712 |
| Jan 8, 2026 | 137.40 | 137.40 | 132.95 | 133.95 | 133.95 | -2.05% | 7,684 |
| Jan 7, 2026 | 137.00 | 137.95 | 132.10 | 136.75 | 136.75 | -0.94% | 13,852 |
| Jan 6, 2026 | 137.95 | 138.70 | 136.80 | 138.05 | 138.05 | -0.61% | 1,973 |
| Jan 5, 2026 | 138.50 | 139.55 | 137.40 | 138.90 | 138.90 | -0.07% | 4,595 |
| Jan 2, 2026 | 137.75 | 139.60 | 136.80 | 139.00 | 139.00 | 0.11% | 6,599 |
| Jan 1, 2026 | 136.75 | 144.50 | 136.40 | 138.85 | 138.85 | 2.21% | 34,858 |
| Dec 31, 2025 | 135.05 | 138.45 | 135.00 | 135.85 | 135.85 | 0.44% | 17,813 |
| Dec 30, 2025 | 135.45 | 136.25 | 135.00 | 135.25 | 135.25 | -0.15% | 7,562 |
| Dec 29, 2025 | 138.15 | 141.90 | 135.00 | 135.45 | 135.45 | -1.99% | 29,228 |
| Dec 26, 2025 | 140.30 | 144.25 | 137.15 | 138.20 | 138.20 | -3.29% | 36,546 |
| Dec 24, 2025 | 151.75 | 152.00 | 141.90 | 142.90 | 142.90 | -5.83% | 254,496 |
| Dec 23, 2025 | 129.90 | 155.80 | 128.15 | 151.75 | 151.75 | 16.87% | 1,567,368 |
| Dec 22, 2025 | 131.35 | 135.95 | 129.30 | 129.85 | 129.85 | -3.92% | 28,845 |
| Dec 19, 2025 | 125.00 | 138.80 | 125.00 | 135.15 | 135.15 | 8.16% | 15,722 |