Prismx Global Ventures Limited (BOM:501314)
India · Delayed Price · Currency is INR 0.6500
-0.0300 (-4.41%)
At close: Jan 20, 2026
Prismx Global Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.61 | 0.68 | 0.61 | 0.65 | 0.65 | 4.84% | 369,153 |
| Jan 21, 2026 | 0.65 | 0.65 | 0.54 | 0.62 | 0.62 | -4.62% | 381,465 |
| Jan 20, 2026 | 0.67 | 0.69 | 0.64 | 0.65 | 0.65 | -4.41% | 269,151 |
| Jan 19, 2026 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | 1.49% | 331,185 |
| Jan 16, 2026 | 0.63 | 0.68 | 0.62 | 0.67 | 0.67 | 8.06% | 534,256 |
| Jan 14, 2026 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 130,516 |
| Jan 13, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 92,643 |
| Jan 12, 2026 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 299,690 |
| Jan 9, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 200,423 |
| Jan 8, 2026 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -4.48% | 369,292 |
| Jan 7, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 109,594 |
| Jan 6, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 179,566 |
| Jan 5, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 158,871 |
| Jan 2, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 278,342 |
| Jan 1, 2026 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -1.52% | 328,300 |
| Dec 31, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | - | 241,812 |
| Dec 30, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 115,187 |
| Dec 29, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | - | 194,533 |
| Dec 26, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 120,759 |
| Dec 24, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 148,244 |
| Dec 23, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 125,774 |
| Dec 22, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 186,221 |
| Dec 19, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 155,863 |
| Dec 18, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 69,721 |
| Dec 17, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 91,880 |
| Dec 16, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 199,266 |
| Dec 15, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 128,015 |
| Dec 12, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 173,925 |
| Dec 11, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 88,943 |
| Dec 10, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 211,487 |
| Dec 9, 2025 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | -2.94% | 258,992 |
| Dec 8, 2025 | 0.64 | 0.70 | 0.64 | 0.68 | 0.68 | 4.62% | 390,046 |
| Dec 5, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 243,430 |
| Dec 4, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | - | 125,437 |
| Dec 3, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 125,048 |
| Dec 2, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | - | 226,178 |
| Dec 1, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -1.49% | 399,717 |
| Nov 28, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 142,595 |
| Nov 27, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 131,556 |
| Nov 26, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 147,048 |
| Nov 25, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 44,733 |
| Nov 24, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 57,595 |
| Nov 21, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 78,512 |
| Nov 20, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | - | 124,079 |
| Nov 19, 2025 | 0.67 | 0.78 | 0.61 | 0.68 | 0.68 | - | 615,835 |
| Nov 18, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 947,013 |
| Nov 17, 2025 | 0.70 | 0.70 | 0.57 | 0.68 | 0.68 | -1.45% | 729,414 |
| Nov 14, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 177,001 |
| Nov 13, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 283,594 |
| Nov 12, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 231,761 |