Prism Medico and Pharmacy Limited (BOM:512217)
India · Delayed Price · Currency is INR 17.60
-0.23 (-1.29%)
At close: Jan 21, 2026
Prism Medico and Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 17.89 | 17.95 | 17.44 | 17.44 | 17.44 | 1.99% | 960 |
| Jan 13, 2026 | 17.90 | 18.69 | 17.01 | 17.10 | 17.10 | -4.04% | 5,416 |
| Jan 12, 2026 | 18.72 | 18.72 | 17.80 | 17.82 | 17.82 | -4.81% | 5,127 |
| Jan 9, 2026 | 20.15 | 20.15 | 18.71 | 18.72 | 18.72 | -4.59% | 4,073 |
| Jan 8, 2026 | 19.93 | 19.93 | 19.02 | 19.62 | 19.62 | -1.56% | 558 |
| Jan 7, 2026 | 19.00 | 20.35 | 19.00 | 19.93 | 19.93 | 1.63% | 721 |
| Jan 6, 2026 | 19.61 | 20.09 | 19.50 | 19.61 | 19.61 | 2.46% | 5,090 |
| Jan 5, 2026 | 18.26 | 19.17 | 18.26 | 19.14 | 19.14 | 4.82% | 2,646 |
| Jan 2, 2026 | 19.88 | 19.88 | 18.15 | 18.26 | 18.26 | -4.40% | 9,987 |
| Jan 1, 2026 | 19.78 | 19.95 | 19.00 | 19.10 | 19.10 | 0.53% | 1,234 |
| Dec 31, 2025 | 20.96 | 20.96 | 18.99 | 19.00 | 19.00 | -4.90% | 701 |
| Dec 30, 2025 | 19.98 | 19.98 | 19.00 | 19.98 | 19.98 | - | 2,000 |
| Dec 29, 2025 | 20.09 | 20.09 | 18.72 | 19.98 | 19.98 | 1.42% | 1,679 |
| Dec 26, 2025 | 19.85 | 19.85 | 19.20 | 19.70 | 19.70 | -0.40% | 3,545 |
| Dec 24, 2025 | 20.13 | 20.13 | 18.94 | 19.78 | 19.78 | -0.75% | 1,763 |
| Dec 23, 2025 | 18.90 | 20.19 | 18.70 | 19.93 | 19.93 | 2.21% | 3,654 |
| Dec 22, 2025 | 19.02 | 19.85 | 19.02 | 19.50 | 19.50 | 2.04% | 737 |
| Dec 19, 2025 | 20.50 | 20.50 | 19.07 | 19.11 | 19.11 | -4.78% | 1,783 |
| Dec 18, 2025 | 20.39 | 20.39 | 18.66 | 20.07 | 20.07 | 3.35% | 1,401 |
| Dec 17, 2025 | 18.50 | 19.42 | 18.08 | 19.42 | 19.42 | 4.97% | 4,694 |
| Dec 16, 2025 | 19.90 | 19.90 | 18.11 | 18.50 | 18.50 | -2.79% | 5,064 |
| Dec 15, 2025 | 18.95 | 19.05 | 18.62 | 19.03 | 19.03 | 4.85% | 6,160 |
| Dec 12, 2025 | 17.30 | 18.15 | 17.29 | 18.15 | 18.15 | 4.97% | 6,059 |
| Dec 11, 2025 | 17.39 | 17.39 | 16.50 | 17.29 | 17.29 | -0.17% | 4,876 |
| Dec 10, 2025 | 17.50 | 17.50 | 16.42 | 17.32 | 17.32 | 1.05% | 1,075 |
| Dec 9, 2025 | 15.85 | 17.37 | 15.85 | 17.14 | 17.14 | 2.76% | 2,525 |
| Dec 8, 2025 | 17.56 | 17.56 | 16.62 | 16.68 | 16.68 | -4.63% | 2,104 |
| Dec 5, 2025 | 17.64 | 17.64 | 16.75 | 17.49 | 17.49 | 0.46% | 2,829 |
| Dec 4, 2025 | 17.53 | 17.89 | 16.34 | 17.41 | 17.41 | 1.28% | 3,470 |
| Dec 3, 2025 | 17.20 | 17.99 | 17.19 | 17.19 | 17.19 | -4.98% | 2,310 |
| Dec 2, 2025 | 18.49 | 18.49 | 18.00 | 18.09 | 18.09 | -2.22% | 566 |
| Dec 1, 2025 | 17.95 | 18.50 | 17.06 | 18.50 | 18.50 | 3.06% | 19,411 |
| Nov 28, 2025 | 19.39 | 19.39 | 17.90 | 17.95 | 17.95 | -4.27% | 2,020 |
| Nov 27, 2025 | 18.03 | 18.80 | 18.03 | 18.75 | 18.75 | 3.99% | 994 |
| Nov 26, 2025 | 18.94 | 19.40 | 18.00 | 18.03 | 18.03 | -4.80% | 895 |
| Nov 25, 2025 | 19.40 | 19.40 | 18.47 | 18.94 | 18.94 | -2.57% | 403 |
| Nov 24, 2025 | 19.50 | 19.50 | 18.00 | 19.44 | 19.44 | 2.64% | 3,725 |
| Nov 21, 2025 | 18.10 | 18.94 | 18.10 | 18.94 | 18.94 | 0.11% | 3,337 |
| Nov 20, 2025 | 18.95 | 18.95 | 18.92 | 18.92 | 18.92 | -4.78% | 796 |
| Nov 19, 2025 | 19.25 | 20.19 | 18.70 | 19.87 | 19.87 | 1.17% | 5,019 |
| Nov 18, 2025 | 19.79 | 19.79 | 18.10 | 19.64 | 19.64 | 3.64% | 5,300 |
| Nov 17, 2025 | 19.92 | 20.48 | 18.93 | 18.95 | 18.95 | -4.87% | 8,358 |
| Nov 14, 2025 | 19.98 | 19.98 | 19.84 | 19.92 | 19.92 | 2.52% | 3,660 |
| Nov 13, 2025 | 20.00 | 20.00 | 19.00 | 19.43 | 19.43 | 1.78% | 2,963 |