Prism Medico and Pharmacy Limited (BOM:512217)
India · Delayed Price · Currency is INR 27.70
-1.25 (-4.32%)
At close: Jul 20, 2026
Prism Medico and Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 28.98 | 28.98 | 28.20 | 28.45 | 28.45 | -0.18% | 1,842 |
| Jul 1, 2026 | 28.98 | 28.98 | 27.55 | 28.50 | 28.50 | -1.72% | 223 |
| Jun 30, 2026 | 29.50 | 29.50 | 27.27 | 29.00 | 29.00 | 1.05% | 27,478 |
| Jun 29, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 131 |
| Jun 25, 2026 | 29.26 | 29.26 | 27.80 | 28.70 | 28.70 | -1.91% | 3,520 |
| Jun 24, 2026 | 27.25 | 29.35 | 27.25 | 29.26 | 29.26 | 2.67% | 2,712 |
| Jun 23, 2026 | 28.00 | 28.80 | 26.80 | 28.50 | 28.50 | 1.93% | 11,055 |
| Jun 22, 2026 | 27.90 | 28.20 | 26.03 | 27.96 | 27.96 | 2.08% | 15,351 |
| Jun 19, 2026 | 28.00 | 28.00 | 26.50 | 27.39 | 27.39 | 1.48% | 5,372 |
| Jun 18, 2026 | 26.86 | 27.45 | 25.52 | 26.99 | 26.99 | 0.48% | 17,852 |
| Jun 17, 2026 | 27.90 | 27.90 | 26.65 | 26.86 | 26.86 | -3.90% | 14,112 |
| Jun 16, 2026 | 27.60 | 28.43 | 26.00 | 27.95 | 27.95 | 3.21% | 4,312 |
| Jun 15, 2026 | 28.40 | 28.40 | 26.98 | 27.08 | 27.08 | -4.65% | 3,155 |
| Jun 12, 2026 | 28.95 | 28.95 | 28.00 | 28.40 | 28.40 | - | 604 |
| Jun 11, 2026 | 28.90 | 28.90 | 28.40 | 28.40 | 28.40 | 1.43% | 265 |
| Jun 10, 2026 | 27.93 | 28.36 | 27.93 | 28.00 | 28.00 | -1.75% | 1,961 |
| Jun 9, 2026 | 28.50 | 28.50 | 27.17 | 28.50 | 28.50 | -0.35% | 224 |
| Jun 8, 2026 | 28.80 | 28.80 | 27.69 | 28.60 | 28.60 | -0.69% | 2,273 |
| Jun 5, 2026 | 27.00 | 28.92 | 26.20 | 28.80 | 28.80 | 4.54% | 7,088 |
| Jun 4, 2026 | 30.35 | 30.35 | 27.55 | 27.55 | 27.55 | -5.00% | 7,578 |
| Jun 3, 2026 | 29.00 | 29.90 | 29.00 | 29.00 | 29.00 | - | 2,944 |
| Jun 2, 2026 | 29.00 | 30.00 | 28.20 | 29.00 | 29.00 | - | 1,301 |
| Jun 1, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 16,110 |
| May 29, 2026 | 28.80 | 30.24 | 28.80 | 30.00 | 30.00 | 4.17% | 7,484 |
| May 27, 2026 | 28.29 | 28.98 | 28.29 | 28.80 | 28.80 | 1.80% | 8,500 |
| May 26, 2026 | 30.00 | 30.00 | 28.29 | 28.29 | 28.29 | -4.97% | 18,286 |
| May 25, 2026 | 30.91 | 31.50 | 28.79 | 29.77 | 29.77 | -1.75% | 8,936 |
| May 22, 2026 | 31.20 | 31.20 | 29.36 | 30.30 | 30.30 | -1.94% | 7,205 |
| May 21, 2026 | 31.00 | 31.50 | 28.69 | 30.90 | 30.90 | 2.35% | 9,675 |
| May 20, 2026 | 29.16 | 30.75 | 29.16 | 30.19 | 30.19 | 3.04% | 4,521 |
| May 19, 2026 | 29.58 | 29.70 | 29.30 | 29.30 | 29.30 | 3.42% | 5,716 |
| May 18, 2026 | 29.00 | 29.70 | 28.00 | 28.33 | 28.33 | -0.21% | 4,484 |
| May 15, 2026 | 30.00 | 30.00 | 28.32 | 28.39 | 28.39 | -4.76% | 4,232 |
| May 14, 2026 | 30.20 | 30.20 | 29.80 | 29.81 | 29.81 | 1.46% | 549 |
| May 13, 2026 | 30.00 | 30.20 | 28.61 | 29.38 | 29.38 | -2.42% | 6,994 |
| May 12, 2026 | 31.06 | 31.99 | 30.11 | 30.11 | 30.11 | -4.99% | 22,221 |
| May 11, 2026 | 30.99 | 32.00 | 29.91 | 31.69 | 31.69 | 1.90% | 6,012 |
| May 8, 2026 | 29.56 | 31.66 | 29.01 | 31.10 | 31.10 | 3.12% | 50,231 |