Prism Medico and Pharmacy Limited (BOM:512217)
India · Delayed Price · Currency is INR 28.70
-0.56 (-1.91%)
At close: Jun 25, 2026
Prism Medico and Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 29.89 | 30.18 | 27.35 | 30.16 | 30.16 | 4.90% | 20,691 |
| May 6, 2026 | 29.03 | 30.25 | 28.00 | 28.75 | 28.75 | -0.86% | 10,947 |
| May 5, 2026 | 29.87 | 30.99 | 29.00 | 29.00 | 29.00 | -2.91% | 39,360 |
| May 4, 2026 | 31.30 | 31.40 | 29.00 | 29.87 | 29.87 | -0.99% | 27,217 |
| Apr 30, 2026 | 32.00 | 32.00 | 30.00 | 30.17 | 30.17 | -4.19% | 9,625 |
| Apr 29, 2026 | 32.33 | 34.49 | 31.35 | 31.49 | 31.49 | -4.55% | 40,574 |
| Apr 28, 2026 | 34.00 | 34.00 | 32.21 | 32.99 | 32.99 | -2.68% | 4,183 |
| Apr 27, 2026 | 32.50 | 34.00 | 31.14 | 33.90 | 33.90 | 3.45% | 52,260 |
| Apr 24, 2026 | 33.65 | 33.65 | 31.75 | 32.77 | 32.77 | 2.09% | 13,742 |
| Apr 23, 2026 | 31.99 | 33.48 | 31.00 | 32.10 | 32.10 | 0.66% | 84,763 |
| Apr 22, 2026 | 32.00 | 32.00 | 29.51 | 31.89 | 31.89 | 2.67% | 15,644 |
| Apr 21, 2026 | 33.58 | 33.58 | 30.40 | 31.06 | 31.06 | -2.94% | 17,003 |
| Apr 20, 2026 | 30.85 | 32.15 | 30.10 | 32.00 | 32.00 | 4.37% | 44,412 |
| Apr 17, 2026 | 30.48 | 30.86 | 29.31 | 30.66 | 30.66 | 2.61% | 43,924 |
| Apr 16, 2026 | 28.00 | 30.38 | 28.00 | 29.88 | 29.88 | -0.37% | 59,329 |
| Apr 15, 2026 | 27.74 | 30.51 | 25.11 | 29.99 | 29.99 | 8.11% | 61,782 |