Prism Johnson Limited (BOM:500338)
India · Delayed Price · Currency is INR 117.60
-1.15 (-0.97%)
At close: May 25, 2026
Prism Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 119.00 | 122.30 | 117.40 | 118.75 | 118.75 | 0.25% | 90,914 |
| May 21, 2026 | 122.05 | 122.05 | 117.50 | 118.45 | 118.45 | -2.07% | 39,312 |
| May 20, 2026 | 126.05 | 126.05 | 119.85 | 120.95 | 120.95 | -3.36% | 29,902 |
| May 19, 2026 | 125.00 | 126.50 | 124.75 | 125.15 | 125.15 | -1.42% | 27,848 |
| May 18, 2026 | 127.45 | 129.15 | 124.20 | 126.95 | 126.95 | - | 95,401 |
| May 15, 2026 | 125.00 | 128.40 | 124.95 | 126.95 | 126.95 | 1.36% | 30,299 |
| May 14, 2026 | 125.40 | 131.65 | 124.35 | 125.25 | 125.25 | -0.36% | 67,330 |
| May 13, 2026 | 125.90 | 126.70 | 123.90 | 125.70 | 125.70 | 0.16% | 9,542 |
| May 12, 2026 | 126.55 | 128.80 | 125.00 | 125.50 | 125.50 | -2.18% | 27,938 |
| May 11, 2026 | 129.75 | 131.60 | 127.05 | 128.30 | 128.30 | -2.80% | 31,493 |
| May 8, 2026 | 136.25 | 136.25 | 131.65 | 132.00 | 132.00 | -1.05% | 20,209 |
| May 7, 2026 | 133.10 | 134.95 | 132.95 | 133.40 | 133.40 | -0.04% | 7,750 |
| May 6, 2026 | 132.75 | 134.20 | 132.10 | 133.45 | 133.45 | 0.49% | 14,336 |
| May 5, 2026 | 134.35 | 134.55 | 131.50 | 132.80 | 132.80 | -0.71% | 10,667 |
| May 4, 2026 | 136.55 | 136.55 | 132.85 | 133.75 | 133.75 | - | 12,247 |
| Apr 30, 2026 | 130.90 | 134.15 | 130.90 | 133.75 | 133.75 | 0.98% | 14,517 |
| Apr 29, 2026 | 134.10 | 134.25 | 131.65 | 132.45 | 132.45 | -0.34% | 11,659 |
| Apr 28, 2026 | 134.75 | 134.75 | 132.35 | 132.90 | 132.90 | -0.23% | 10,577 |
| Apr 27, 2026 | 136.95 | 136.95 | 132.65 | 133.20 | 133.20 | -1.04% | 63,909 |
| Apr 24, 2026 | 134.10 | 137.10 | 132.55 | 134.60 | 134.60 | 2.28% | 52,343 |
| Apr 23, 2026 | 134.55 | 134.55 | 130.00 | 131.60 | 131.60 | -1.20% | 23,105 |
| Apr 22, 2026 | 132.40 | 134.15 | 131.50 | 133.20 | 133.20 | -1.11% | 27,506 |
| Apr 21, 2026 | 136.90 | 137.90 | 132.50 | 134.70 | 134.70 | 2.86% | 276,303 |
| Apr 20, 2026 | 127.40 | 143.75 | 126.10 | 130.95 | 130.95 | 4.84% | 528,582 |
| Apr 17, 2026 | 123.45 | 126.65 | 123.45 | 124.90 | 124.90 | 0.48% | 14,550 |
| Apr 16, 2026 | 125.00 | 125.65 | 123.80 | 124.30 | 124.30 | -0.84% | 19,646 |
| Apr 15, 2026 | 123.95 | 126.70 | 123.95 | 125.35 | 125.35 | 1.21% | 16,111 |
| Apr 13, 2026 | 122.30 | 126.00 | 122.30 | 123.85 | 123.85 | -2.02% | 6,352 |
| Apr 10, 2026 | 126.20 | 126.65 | 123.05 | 126.40 | 126.40 | 2.18% | 6,284 |
| Apr 9, 2026 | 125.80 | 126.35 | 123.50 | 123.70 | 123.70 | -1.36% | 3,095 |
| Apr 8, 2026 | 130.60 | 130.60 | 123.95 | 125.40 | 125.40 | 2.28% | 3,552 |
| Apr 7, 2026 | 122.90 | 124.05 | 122.50 | 122.60 | 122.60 | -1.25% | 5,770 |
| Apr 6, 2026 | 123.85 | 124.50 | 122.00 | 124.15 | 124.15 | 0.73% | 3,726 |
| Apr 2, 2026 | 124.50 | 124.50 | 120.15 | 123.25 | 123.25 | -1.32% | 19,712 |
| Apr 1, 2026 | 125.25 | 127.15 | 124.55 | 124.90 | 124.90 | -0.16% | 3,379 |
| Mar 30, 2026 | 125.00 | 126.45 | 122.45 | 125.10 | 125.10 | -0.60% | 23,594 |
| Mar 27, 2026 | 126.15 | 127.80 | 124.60 | 125.85 | 125.85 | 0.68% | 14,218 |
| Mar 25, 2026 | 126.15 | 127.00 | 125.00 | 125.00 | 125.00 | -0.04% | 29,480 |
| Mar 24, 2026 | 125.65 | 126.25 | 123.70 | 125.05 | 125.05 | - | 38,296 |
| Mar 23, 2026 | 127.55 | 127.55 | 124.00 | 125.05 | 125.05 | 0.04% | 33,619 |
| Mar 20, 2026 | 125.80 | 126.00 | 124.65 | 125.00 | 125.00 | - | 7,059 |
| Mar 19, 2026 | 126.65 | 127.35 | 125.00 | 125.00 | 125.00 | -1.11% | 11,056 |
| Mar 18, 2026 | 125.00 | 127.60 | 125.00 | 126.40 | 126.40 | 0.52% | 17,940 |
| Mar 17, 2026 | 125.00 | 125.95 | 124.95 | 125.75 | 125.75 | 0.28% | 5,436 |
| Mar 16, 2026 | 125.05 | 126.75 | 124.75 | 125.40 | 125.40 | - | 24,725 |
| Mar 13, 2026 | 125.45 | 128.00 | 125.00 | 125.40 | 125.40 | 0.24% | 8,706 |
| Mar 12, 2026 | 125.00 | 126.65 | 125.00 | 125.10 | 125.10 | -0.28% | 8,289 |
| Mar 11, 2026 | 125.60 | 129.50 | 124.90 | 125.45 | 125.45 | 0.32% | 11,766 |
| Mar 10, 2026 | 125.40 | 126.15 | 125.00 | 125.05 | 125.05 | -0.28% | 10,904 |
| Mar 9, 2026 | 125.00 | 126.20 | 121.30 | 125.40 | 125.40 | 0.12% | 16,655 |