Prism Medico and Pharmacy Limited (BOM:512217)
India · Delayed Price · Currency is INR 35.99
-0.19 (-0.53%)
At close: Nov 11, 2026
Prism Medico and Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 36.50 | 36.50 | 35.00 | 35.99 | 35.99 | -0.53% | 5,558 |
| Nov 9, 2026 | 36.60 | 36.60 | 35.20 | 36.18 | 36.18 | 3.37% | 6,852 |
| Nov 8, 2026 | 34.14 | 36.97 | 34.14 | 35.00 | 35.00 | 1.77% | 3,971 |
| Nov 6, 2026 | 36.50 | 37.88 | 34.00 | 34.39 | 34.39 | -3.15% | 2,856 |
| Nov 5, 2026 | 34.98 | 36.90 | 34.55 | 35.51 | 35.51 | 3.95% | 9,132 |
| Nov 4, 2026 | 35.95 | 36.00 | 30.15 | 34.16 | 34.16 | -2.26% | 12,373 |
| Nov 3, 2026 | 36.95 | 37.00 | 34.80 | 34.95 | 34.95 | -1.55% | 4,035 |
| Nov 2, 2026 | 35.05 | 35.90 | 35.05 | 35.50 | 35.50 | 1.28% | 4,459 |
| Oct 30, 2026 | 34.52 | 36.60 | 34.00 | 35.05 | 35.05 | -2.09% | 42,981 |
| Oct 29, 2026 | 35.80 | 35.80 | 34.40 | 35.80 | 35.80 | 1.91% | 12,113 |
| Oct 28, 2026 | 34.79 | 35.88 | 32.60 | 35.13 | 35.13 | 0.37% | 16,688 |
| Oct 27, 2026 | 33.04 | 35.99 | 33.04 | 35.00 | 35.00 | 0.03% | 3,575 |
| Oct 26, 2026 | 30.14 | 35.65 | 30.14 | 34.99 | 34.99 | 11.01% | 62,749 |
| Oct 23, 2026 | 32.61 | 33.49 | 31.20 | 31.52 | 31.52 | 0.74% | 3,530 |
| Oct 22, 2026 | 33.75 | 33.80 | 31.26 | 31.29 | 31.29 | -5.18% | 9,480 |
| Oct 21, 2026 | 34.84 | 34.84 | 32.50 | 33.00 | 33.00 | 1.54% | 3,684 |
| Oct 19, 2026 | 34.65 | 34.65 | 31.01 | 32.50 | 32.50 | -4.38% | 41,659 |
| Oct 16, 2026 | 32.47 | 34.50 | 31.50 | 33.99 | 33.99 | 8.91% | 60,517 |
| Oct 15, 2026 | 31.69 | 32.48 | 30.51 | 31.21 | 31.21 | -1.98% | 23,466 |
| Oct 14, 2026 | 31.00 | 32.00 | 30.50 | 31.84 | 31.84 | 0.92% | 25,960 |
| Oct 13, 2026 | 30.64 | 32.50 | 29.00 | 31.55 | 31.55 | 3.04% | 34,729 |
| Oct 12, 2026 | 28.70 | 32.25 | 28.58 | 30.62 | 30.62 | 0.43% | 16,196 |
| Oct 9, 2026 | 30.15 | 30.75 | 29.21 | 30.49 | 30.49 | 1.13% | 5,482 |
| Oct 8, 2026 | 28.43 | 30.90 | 28.43 | 30.15 | 30.15 | 3.93% | 1,721 |
| Oct 7, 2026 | 29.68 | 30.75 | 28.69 | 29.01 | 29.01 | 1.15% | 13,149 |
| Oct 6, 2026 | 28.98 | 30.97 | 28.02 | 28.68 | 28.68 | -1.04% | 16,416 |
| Oct 5, 2026 | 30.00 | 30.00 | 27.12 | 28.98 | 28.98 | -0.07% | 3,413 |
| Oct 1, 2026 | 29.80 | 29.80 | 28.02 | 29.00 | 29.00 | 0.21% | 13,387 |
| Sep 30, 2026 | 29.98 | 29.98 | 28.60 | 28.94 | 28.94 | -0.17% | 1,948 |
| Sep 29, 2026 | 28.99 | 28.99 | 27.34 | 28.99 | 28.99 | 2.08% | 2,641 |
| Sep 28, 2026 | 28.85 | 30.85 | 28.30 | 28.40 | 28.40 | -1.49% | 2,127 |
| Sep 25, 2026 | 28.84 | 30.43 | 28.08 | 28.83 | 28.83 | 0.28% | 3,153 |
| Sep 24, 2026 | 29.23 | 29.97 | 28.75 | 28.75 | 28.75 | 0.28% | 2,375 |
| Sep 23, 2026 | 30.53 | 30.53 | 25.37 | 28.67 | 28.67 | -6.09% | 31,823 |
| Sep 22, 2026 | 30.35 | 30.95 | 28.90 | 30.53 | 30.53 | 2.48% | 8,449 |
| Sep 21, 2026 | 31.80 | 31.80 | 29.05 | 29.79 | 29.79 | -0.03% | 4,657 |
| Sep 18, 2026 | 29.70 | 29.96 | 29.20 | 29.80 | 29.80 | 1.36% | 4,641 |
| Sep 17, 2026 | 29.01 | 29.70 | 29.01 | 29.40 | 29.40 | 0.72% | 2,641 |
| Sep 16, 2026 | 30.38 | 30.38 | 28.51 | 29.19 | 29.19 | 0.27% | 4,018 |
| Sep 15, 2026 | 29.20 | 29.89 | 29.00 | 29.11 | 29.11 | -2.25% | 7,063 |
| Sep 11, 2026 | 30.00 | 30.00 | 29.04 | 29.78 | 29.78 | 0.13% | 2,535 |
| 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 |