Prism Medico and Pharmacy Limited (BOM:512217)
India · Delayed Price · Currency is INR 25.21
-1.27 (-4.80%)
At close: Mar 30, 2026
Prism Medico and Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 25.32 | 27.50 | 25.16 | 25.21 | 25.21 | -4.80% | 10,683 |
| Mar 27, 2026 | 27.17 | 27.17 | 25.25 | 26.48 | 26.48 | 1.61% | 35,438 |
| Mar 25, 2026 | 26.35 | 27.21 | 25.15 | 26.06 | 26.06 | 0.54% | 94,563 |
| Mar 24, 2026 | 26.37 | 26.48 | 23.96 | 25.92 | 25.92 | 2.78% | 32,842 |
| Mar 23, 2026 | 26.66 | 26.66 | 24.74 | 25.22 | 25.22 | -3.15% | 26,895 |
| Mar 20, 2026 | 26.58 | 26.58 | 24.71 | 26.04 | 26.04 | 1.96% | 26,679 |
| Mar 19, 2026 | 27.00 | 27.00 | 25.44 | 25.54 | 25.54 | -4.59% | 20,455 |
| Mar 18, 2026 | 26.00 | 27.20 | 25.86 | 26.77 | 26.77 | 0.90% | 3,212 |
| Mar 17, 2026 | 28.48 | 28.48 | 25.96 | 26.53 | 26.53 | -2.89% | 48,421 |
| Mar 16, 2026 | 26.90 | 27.32 | 24.72 | 27.32 | 27.32 | 5.00% | 98,966 |
| Mar 13, 2026 | 25.13 | 26.38 | 23.88 | 26.02 | 26.02 | 3.54% | 60,233 |
| Mar 12, 2026 | 25.98 | 25.98 | 23.93 | 25.13 | 25.13 | 1.54% | 100,483 |
| Mar 11, 2026 | 24.75 | 24.75 | 24.01 | 24.75 | 24.75 | 4.96% | 59,630 |
| Mar 10, 2026 | 23.00 | 23.60 | 22.48 | 23.58 | 23.58 | 4.89% | 14,687 |
| Mar 9, 2026 | 24.38 | 24.38 | 22.48 | 22.48 | 22.48 | -4.99% | 46,003 |
| Mar 6, 2026 | 23.47 | 25.90 | 23.47 | 23.66 | 23.66 | -4.21% | 468,305 |
| Mar 5, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 38,134 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.97% | 27,014 |
| Mar 2, 2026 | 30.22 | 30.22 | 27.36 | 27.36 | 27.36 | -4.97% | 838,492 |
| Feb 27, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 5.00% | 20,851 |
| Feb 26, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 4.98% | 38,163 |
| Feb 25, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 4.98% | 17,918 |
| Feb 24, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 4.98% | 11,960 |
| Feb 23, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 4.96% | 13,997 |
| Feb 20, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 9.99% | 13,238 |
| Feb 19, 2026 | 20.45 | 20.53 | 20.45 | 20.53 | 20.53 | 9.96% | 87,978 |
| Feb 18, 2026 | 17.40 | 19.11 | 16.75 | 18.67 | 18.67 | 7.42% | 32,658 |
| Feb 17, 2026 | 16.61 | 17.98 | 16.61 | 17.38 | 17.38 | 2.54% | 4,556 |
| Feb 16, 2026 | 16.99 | 17.44 | 16.05 | 16.95 | 16.95 | -0.06% | 1,655 |
| Feb 13, 2026 | 17.28 | 17.49 | 15.71 | 16.96 | 16.96 | -0.82% | 7,808 |
| Feb 12, 2026 | 18.09 | 18.15 | 16.60 | 17.10 | 17.10 | -5.94% | 23,572 |
| Feb 11, 2026 | 18.29 | 18.49 | 16.81 | 18.18 | 18.18 | 0.33% | 6,001 |
| Feb 10, 2026 | 18.66 | 18.75 | 18.07 | 18.12 | 18.12 | -2.84% | 4,298 |
| Feb 9, 2026 | 19.00 | 19.00 | 17.60 | 18.65 | 18.65 | 1.08% | 13,245 |
| Feb 6, 2026 | 20.65 | 20.65 | 17.61 | 18.45 | 18.45 | -2.89% | 6,385 |
| Feb 5, 2026 | 18.51 | 19.87 | 18.40 | 19.00 | 19.00 | 4.68% | 4,927 |
| Feb 4, 2026 | 18.49 | 18.75 | 17.42 | 18.15 | 18.15 | 0.33% | 9,269 |
| Feb 3, 2026 | 17.99 | 18.88 | 17.20 | 18.09 | 18.09 | 0.56% | 3,978 |
| Feb 2, 2026 | 17.78 | 18.09 | 17.20 | 17.99 | 17.99 | 3.21% | 2,674 |
| Feb 1, 2026 | 16.01 | 17.45 | 16.01 | 17.43 | 17.43 | 4.87% | 27,070 |
| Jan 30, 2026 | 15.55 | 16.70 | 15.51 | 16.62 | 16.62 | 1.96% | 4,766 |
| Jan 29, 2026 | 16.74 | 16.79 | 16.00 | 16.30 | 16.30 | 1.68% | 7,490 |
| Jan 28, 2026 | 15.75 | 16.87 | 15.75 | 16.03 | 16.03 | -0.25% | 11,683 |
| Jan 27, 2026 | 16.38 | 16.71 | 16.07 | 16.07 | 16.07 | -4.97% | 5,485 |
| Jan 23, 2026 | 17.89 | 18.00 | 16.35 | 16.91 | 16.91 | -1.57% | 3,883 |
| Jan 22, 2026 | 17.60 | 18.48 | 16.72 | 17.18 | 17.18 | -2.39% | 13,593 |
| Jan 21, 2026 | 18.49 | 18.49 | 17.40 | 17.60 | 17.60 | -1.29% | 1,379 |
| Jan 20, 2026 | 18.80 | 18.88 | 17.65 | 17.83 | 17.83 | -0.89% | 3,699 |
| Jan 19, 2026 | 17.97 | 18.99 | 17.97 | 17.99 | 17.99 | -0.94% | 3,042 |
| Jan 16, 2026 | 17.43 | 18.31 | 17.43 | 18.16 | 18.16 | 4.13% | 7,138 |