Prism Medico and Pharmacy Limited (BOM:512217)
India · Delayed Price · Currency is INR 29.38
-0.73 (-2.42%)
At close: May 13, 2026
Prism Medico and Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 31.00 | 31.00 | 26.62 | 27.74 | 27.74 | -3.34% | 24,673 |
| Apr 10, 2026 | 27.00 | 29.21 | 26.15 | 28.70 | 28.70 | 8.06% | 74,730 |
| Apr 9, 2026 | 25.55 | 27.99 | 25.55 | 26.56 | 26.56 | -1.67% | 2,004 |
| Apr 8, 2026 | 25.81 | 27.56 | 25.81 | 27.01 | 27.01 | 2.54% | 29,304 |
| Apr 7, 2026 | 27.00 | 27.94 | 26.25 | 26.34 | 26.34 | -2.08% | 9,219 |
| Apr 6, 2026 | 26.08 | 27.65 | 26.08 | 26.90 | 26.90 | -1.32% | 1,810 |
| Apr 2, 2026 | 27.40 | 27.40 | 25.68 | 27.26 | 27.26 | 3.34% | 11,628 |
| Apr 1, 2026 | 24.14 | 26.47 | 24.14 | 26.38 | 26.38 | 4.64% | 27,182 |
| Mar 30, 2026 | 25.32 | 27.50 | 25.16 | 25.21 | 25.21 | -4.80% | 10,683 |
| Mar 27, 2026 | 27.17 | 27.17 | 25.25 | 26.48 | 26.48 | 1.61% | 35,438 |
| Mar 25, 2026 | 26.35 | 27.21 | 25.15 | 26.06 | 26.06 | 0.54% | 94,563 |
| Mar 24, 2026 | 26.37 | 26.48 | 23.96 | 25.92 | 25.92 | 2.78% | 32,842 |
| Mar 23, 2026 | 26.66 | 26.66 | 24.74 | 25.22 | 25.22 | -3.15% | 26,895 |
| Mar 20, 2026 | 26.58 | 26.58 | 24.71 | 26.04 | 26.04 | 1.96% | 26,679 |
| Mar 19, 2026 | 27.00 | 27.00 | 25.44 | 25.54 | 25.54 | -4.59% | 20,455 |
| Mar 18, 2026 | 26.00 | 27.20 | 25.86 | 26.77 | 26.77 | 0.90% | 3,212 |
| Mar 17, 2026 | 28.48 | 28.48 | 25.96 | 26.53 | 26.53 | -2.89% | 48,421 |
| Mar 16, 2026 | 26.90 | 27.32 | 24.72 | 27.32 | 27.32 | 5.00% | 98,966 |
| Mar 13, 2026 | 25.13 | 26.38 | 23.88 | 26.02 | 26.02 | 3.54% | 60,233 |
| Mar 12, 2026 | 25.98 | 25.98 | 23.93 | 25.13 | 25.13 | 1.54% | 100,483 |
| Mar 11, 2026 | 24.75 | 24.75 | 24.01 | 24.75 | 24.75 | 4.96% | 59,630 |
| Mar 10, 2026 | 23.00 | 23.60 | 22.48 | 23.58 | 23.58 | 4.89% | 14,687 |
| Mar 9, 2026 | 24.38 | 24.38 | 22.48 | 22.48 | 22.48 | -4.99% | 46,003 |
| Mar 6, 2026 | 23.47 | 25.90 | 23.47 | 23.66 | 23.66 | -4.21% | 468,305 |
| Mar 5, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 38,134 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.97% | 27,014 |
| Mar 2, 2026 | 30.22 | 30.22 | 27.36 | 27.36 | 27.36 | -4.97% | 838,492 |
| Feb 27, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 5.00% | 20,851 |
| Feb 26, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 4.98% | 38,163 |
| Feb 25, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 4.98% | 17,918 |