Prism Medico and Pharmacy Limited (BOM:512217)
India · Delayed Price · Currency is INR 29.78
+0.04 (0.13%)
At close: Sep 11, 2026
Prism Medico and Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 30.00 | 30.00 | 29.01 | 29.74 | 29.74 | 1.12% | 4,501 |
| Sep 9, 2026 | 28.89 | 30.47 | 27.30 | 29.41 | 29.41 | 1.80% | 7,019 |
| Sep 8, 2026 | 29.98 | 30.00 | 28.50 | 28.89 | 28.89 | -0.45% | 10,166 |
| Sep 7, 2026 | 27.58 | 29.98 | 27.58 | 29.02 | 29.02 | -3.27% | 1,751 |
| Sep 4, 2026 | 30.50 | 30.50 | 29.00 | 30.00 | 30.00 | 1.01% | 9,880 |
| Sep 3, 2026 | 30.65 | 30.65 | 29.26 | 29.70 | 29.70 | 3.16% | 5,061 |
| Sep 2, 2026 | 29.24 | 29.65 | 28.65 | 28.79 | 28.79 | -1.13% | 5,176 |
| Sep 1, 2026 | 27.70 | 29.64 | 27.70 | 29.12 | 29.12 | -0.61% | 6,416 |
| Aug 31, 2026 | 29.68 | 29.68 | 28.60 | 29.30 | 29.30 | -1.31% | 7,693 |
| Aug 28, 2026 | 29.95 | 29.95 | 28.30 | 29.69 | 29.69 | 0.44% | 5,189 |
| Aug 27, 2026 | 29.87 | 30.81 | 28.50 | 29.56 | 29.56 | 4.38% | 3,974 |
| Aug 26, 2026 | 29.99 | 29.99 | 28.00 | 28.32 | 28.32 | -6.50% | 5,299 |
| Aug 25, 2026 | 29.99 | 30.47 | 29.10 | 30.29 | 30.29 | 2.02% | 10,547 |
| Aug 24, 2026 | 29.00 | 30.95 | 29.00 | 29.69 | 29.69 | 0.13% | 9,445 |
| Aug 21, 2026 | 30.49 | 30.49 | 29.50 | 29.65 | 29.65 | 1.72% | 11,620 |
| Aug 20, 2026 | 30.00 | 30.99 | 29.00 | 29.15 | 29.15 | 1.18% | 5,375 |
| Aug 19, 2026 | 28.70 | 31.00 | 28.70 | 28.81 | 28.81 | 2.49% | 5,663 |
| Aug 18, 2026 | 28.15 | 28.15 | 27.75 | 28.11 | 28.11 | 2.63% | 5,977 |
| Aug 17, 2026 | 27.29 | 28.39 | 26.64 | 27.39 | 27.39 | 0.37% | 4,001 |
| Aug 14, 2026 | 27.58 | 27.58 | 27.26 | 27.29 | 27.29 | 2.25% | 1,397 |
| Aug 13, 2026 | 27.30 | 28.70 | 26.27 | 26.69 | 26.69 | -2.23% | 4,363 |
| Aug 12, 2026 | 28.20 | 28.20 | 26.50 | 27.30 | 27.30 | 1.90% | 12,262 |
| Aug 11, 2026 | 26.94 | 26.94 | 25.50 | 26.79 | 26.79 | 2.02% | 1,417 |
| Aug 10, 2026 | 27.14 | 28.26 | 26.01 | 26.26 | 26.26 | -3.24% | 15,830 |
| Aug 7, 2026 | 27.50 | 28.34 | 25.91 | 27.14 | 27.14 | -3.42% | 23,716 |
| Aug 6, 2026 | 28.96 | 28.96 | 27.50 | 28.10 | 28.10 | 1.30% | 6,015 |
| Aug 5, 2026 | 29.99 | 29.99 | 27.02 | 27.74 | 27.74 | -5.39% | 13,300 |
| Aug 4, 2026 | 28.90 | 30.99 | 27.61 | 29.32 | 29.32 | 1.45% | 4,585 |
| Aug 3, 2026 | 30.02 | 30.02 | 27.60 | 28.90 | 28.90 | 0.80% | 6,637 |
| Jul 31, 2026 | 28.98 | 29.50 | 27.51 | 28.67 | 28.67 | 4.14% | 12,312 |
| Jul 30, 2026 | 28.41 | 29.41 | 27.30 | 27.53 | 27.53 | -3.10% | 2,417 |
| Jul 29, 2026 | 28.98 | 28.98 | 27.16 | 28.41 | 28.41 | 0.50% | 225 |
| Jul 28, 2026 | 29.15 | 29.15 | 26.31 | 28.27 | 28.27 | 4.55% | 2,759 |
| Jul 27, 2026 | 26.50 | 28.90 | 25.00 | 27.04 | 27.04 | 2.89% | 16,474 |
| Jul 24, 2026 | 27.00 | 28.38 | 26.00 | 26.28 | 26.28 | -3.38% | 2,653 |
| Jul 23, 2026 | 25.25 | 29.85 | 25.25 | 27.20 | 27.20 | -0.48% | 4,608 |
| Jul 22, 2026 | 29.00 | 29.23 | 27.01 | 27.33 | 27.33 | -6.50% | 2,417 |
| Jul 21, 2026 | 30.40 | 30.40 | 27.05 | 29.23 | 29.23 | 5.52% | 805 |
| Jul 20, 2026 | 29.23 | 29.23 | 27.65 | 27.70 | 27.70 | -4.32% | 7,283 |
| Jul 17, 2026 | 29.23 | 29.90 | 28.50 | 28.95 | 28.95 | -0.96% | 6,840 |
| Jul 16, 2026 | 29.60 | 29.60 | 28.95 | 29.23 | 29.23 | 3.65% | 4,621 |
| Jul 15, 2026 | 27.44 | 29.40 | 27.44 | 28.20 | 28.20 | 0.71% | 535 |
| Jul 14, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.75% | 1,771 |
| Jul 13, 2026 | 29.00 | 29.00 | 27.36 | 28.50 | 28.50 | -1.04% | 299 |
| Jul 10, 2026 | 27.50 | 29.59 | 27.50 | 28.80 | 28.80 | - | 2,552 |
| Jul 9, 2026 | 29.60 | 29.60 | 26.79 | 28.80 | 28.80 | 2.13% | 1,952 |
| Jul 8, 2026 | 29.25 | 29.25 | 28.00 | 28.20 | 28.20 | - | 844 |
| Jul 7, 2026 | 28.60 | 28.60 | 26.95 | 28.20 | 28.20 | -0.49% | 1,639 |
| Jul 6, 2026 | 27.30 | 29.25 | 27.10 | 28.34 | 28.34 | 1.72% | 1,214 |
| Jul 3, 2026 | 28.45 | 28.80 | 27.15 | 27.86 | 27.86 | -2.07% | 801 |