Prism Medico and Pharmacy Limited (BOM:512217)
India · Delayed Price · Currency is INR 28.68
-0.30 (-1.04%)
At close: Oct 6, 2026
Prism Medico and Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |