Prism Medico and Pharmacy Limited (BOM:512217)
India · Delayed Price · Currency is INR 19.32
-1.01 (-4.97%)
At close: Oct 8, 2025
Prism Medico and Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.33 | 20.35 | 19.32 | 19.32 | 19.32 | -4.97% | 9,010 |
| Oct 7, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -4.96% | 4,635 |
| Oct 6, 2025 | 22.30 | 22.30 | 21.39 | 21.39 | 21.39 | -4.98% | 5,685 |
| Oct 3, 2025 | 24.60 | 24.80 | 22.44 | 22.51 | 22.51 | -4.70% | 37,135 |
| Oct 1, 2025 | 23.57 | 23.62 | 23.15 | 23.62 | 23.62 | 4.98% | 54,762 |
| Sep 30, 2025 | 22.45 | 22.50 | 22.45 | 22.50 | 22.50 | 4.99% | 12,432 |
| Sep 29, 2025 | 20.82 | 21.43 | 20.82 | 21.43 | 21.43 | 5.00% | 16,686 |
| Sep 26, 2025 | 20.25 | 20.42 | 20.01 | 20.41 | 20.41 | 4.94% | 43,293 |
| Sep 25, 2025 | 18.90 | 19.45 | 18.90 | 19.45 | 19.45 | 4.96% | 19,164 |
| Sep 24, 2025 | 17.97 | 18.78 | 17.27 | 18.53 | 18.53 | 3.58% | 69,455 |
| Sep 23, 2025 | 18.49 | 18.49 | 17.81 | 17.89 | 17.89 | - | 16,055 |
| Sep 22, 2025 | 17.57 | 17.95 | 16.55 | 17.89 | 17.89 | 4.31% | 8,890 |
| Sep 19, 2025 | 17.74 | 17.79 | 17.15 | 17.15 | 17.15 | 0.88% | 16,100 |
| Sep 18, 2025 | 16.83 | 17.52 | 16.83 | 17.00 | 17.00 | -1.16% | 3,812 |
| Sep 17, 2025 | 17.42 | 17.77 | 17.20 | 17.20 | 17.20 | -1.26% | 2,164 |
| Sep 16, 2025 | 17.20 | 17.78 | 17.00 | 17.42 | 17.42 | 1.52% | 1,732 |
| Sep 15, 2025 | 17.31 | 18.17 | 17.01 | 17.16 | 17.16 | -0.87% | 29,287 |
| Sep 12, 2025 | 16.57 | 17.31 | 16.15 | 17.31 | 17.31 | 4.97% | 20,970 |
| Sep 11, 2025 | 16.10 | 16.85 | 16.10 | 16.49 | 16.49 | 2.42% | 4,698 |
| Sep 10, 2025 | 15.65 | 16.93 | 15.65 | 16.10 | 16.10 | -2.13% | 1,282 |
| Sep 9, 2025 | 17.39 | 17.85 | 16.45 | 16.45 | 16.45 | -4.97% | 9,727 |
| Sep 8, 2025 | 17.38 | 18.08 | 17.00 | 17.31 | 17.31 | -0.40% | 1,384 |
| Sep 5, 2025 | 18.21 | 18.69 | 16.96 | 17.38 | 17.38 | -2.63% | 14,862 |
| Sep 4, 2025 | 17.34 | 18.02 | 17.17 | 17.85 | 17.85 | 3.96% | 10,285 |
| Sep 3, 2025 | 16.36 | 17.17 | 16.36 | 17.17 | 17.17 | 4.95% | 1,438 |
| Sep 2, 2025 | 16.81 | 17.49 | 16.04 | 16.36 | 16.36 | -2.68% | 5,576 |
| Sep 1, 2025 | 18.25 | 18.30 | 16.61 | 16.81 | 16.81 | -3.56% | 3,122 |
| Aug 29, 2025 | 17.45 | 17.80 | 17.43 | 17.43 | 17.43 | -4.96% | 3,239 |
| Aug 28, 2025 | 19.69 | 20.26 | 18.34 | 18.34 | 18.34 | -4.97% | 16,168 |
| Aug 26, 2025 | 20.45 | 20.94 | 19.20 | 19.30 | 19.30 | -3.79% | 22,811 |
| Aug 25, 2025 | 19.93 | 20.06 | 19.93 | 20.06 | 20.06 | 4.97% | 21,036 |
| Aug 22, 2025 | 17.73 | 19.11 | 17.67 | 19.11 | 19.11 | 9.95% | 18,874 |
| Aug 21, 2025 | 17.49 | 17.99 | 16.98 | 17.38 | 17.38 | 2.84% | 19,937 |
| Aug 20, 2025 | 15.42 | 16.95 | 15.42 | 16.90 | 16.90 | 9.60% | 54,945 |
| Aug 19, 2025 | 14.90 | 15.88 | 14.90 | 15.42 | 15.42 | 5.54% | 32,596 |
| Aug 18, 2025 | 14.11 | 14.61 | 14.11 | 14.61 | 14.61 | 9.93% | 14,885 |
| Aug 14, 2025 | 14.97 | 14.97 | 13.10 | 13.29 | 13.29 | -3.97% | 7,567 |
| Aug 13, 2025 | 14.59 | 14.59 | 13.70 | 13.84 | 13.84 | -1.91% | 3,297 |
| Aug 12, 2025 | 14.99 | 15.97 | 14.05 | 14.11 | 14.11 | -4.01% | 4,980 |
| Aug 11, 2025 | 14.21 | 15.63 | 13.90 | 14.70 | 14.70 | 3.45% | 16,856 |
| Aug 8, 2025 | 14.12 | 14.28 | 13.02 | 14.21 | 14.21 | 2.67% | 2,090 |
| Aug 7, 2025 | 14.03 | 14.74 | 13.25 | 13.84 | 13.84 | 0.65% | 4,315 |
| Aug 6, 2025 | 13.98 | 14.00 | 13.01 | 13.75 | 13.75 | 3.07% | 11,838 |
| Aug 5, 2025 | 13.40 | 13.50 | 12.60 | 13.34 | 13.34 | 3.73% | 14,343 |
| Aug 4, 2025 | 13.19 | 13.19 | 12.52 | 12.86 | 12.86 | 0.23% | 12,835 |
| Aug 1, 2025 | 12.85 | 13.19 | 12.49 | 12.83 | 12.83 | -2.36% | 15,488 |
| Jul 31, 2025 | 13.70 | 13.70 | 13.14 | 13.14 | 13.14 | -4.99% | 7,180 |
| Jul 30, 2025 | 13.70 | 14.72 | 13.70 | 13.83 | 13.83 | -2.40% | 4,492 |
| Jul 29, 2025 | 13.72 | 14.38 | 13.70 | 14.17 | 14.17 | 3.28% | 5,236 |
| Jul 28, 2025 | 14.13 | 14.13 | 13.69 | 13.72 | 13.72 | -2.90% | 970 |