Prism Johnson Limited (NSE:PRSMJOHNSN)
India · Delayed Price · Currency is INR 149.85
+1.06 (0.71%)
Sep 15, 2025, 1:27 PM IST
Prism Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 150.00 | 150.80 | 148.16 | 148.79 | 148.79 | -0.75% | 64,525 |
| Sep 11, 2025 | 150.00 | 151.60 | 148.60 | 149.92 | 149.92 | 0.92% | 96,738 |
| Sep 10, 2025 | 146.48 | 150.50 | 146.31 | 148.56 | 148.56 | 1.97% | 102,789 |
| Sep 9, 2025 | 147.00 | 147.31 | 144.72 | 145.69 | 145.69 | -0.84% | 303,001 |
| Sep 8, 2025 | 147.75 | 148.17 | 146.08 | 146.93 | 146.93 | 0.64% | 79,510 |
| Sep 5, 2025 | 149.64 | 150.40 | 141.35 | 146.00 | 146.00 | -2.07% | 2,137,238 |
| Sep 4, 2025 | 153.70 | 155.01 | 148.30 | 149.08 | 149.08 | -0.79% | 189,813 |
| Sep 3, 2025 | 149.83 | 153.12 | 149.33 | 150.27 | 150.27 | 0.29% | 121,137 |
| Sep 2, 2025 | 147.95 | 151.00 | 147.50 | 149.83 | 149.83 | 1.49% | 96,798 |
| Sep 1, 2025 | 146.11 | 149.77 | 145.75 | 147.63 | 147.63 | 1.04% | 99,174 |
| Aug 29, 2025 | 146.50 | 148.40 | 144.89 | 146.11 | 146.11 | -0.84% | 96,134 |
| Aug 28, 2025 | 146.06 | 148.71 | 146.06 | 147.35 | 147.35 | -0.35% | 64,229 |
| Aug 26, 2025 | 148.55 | 148.80 | 146.09 | 147.87 | 147.87 | -0.46% | 104,011 |
| Aug 25, 2025 | 150.90 | 150.90 | 148.00 | 148.55 | 148.55 | -0.58% | 89,608 |
| Aug 22, 2025 | 149.70 | 152.01 | 148.01 | 149.42 | 149.42 | 0.17% | 130,102 |
| Aug 21, 2025 | 150.49 | 151.00 | 148.41 | 149.16 | 149.16 | 0.57% | 112,364 |
| Aug 20, 2025 | 149.40 | 150.96 | 147.50 | 148.31 | 148.31 | -0.28% | 122,672 |
| Aug 19, 2025 | 146.25 | 149.86 | 145.09 | 148.73 | 148.73 | 2.18% | 146,940 |
| Aug 18, 2025 | 145.25 | 147.39 | 144.41 | 145.56 | 145.56 | 1.73% | 118,535 |
| Aug 14, 2025 | 144.21 | 146.49 | 141.00 | 143.09 | 143.09 | -0.78% | 64,730 |
| Aug 13, 2025 | 141.15 | 145.40 | 141.15 | 144.21 | 144.21 | 2.35% | 124,065 |
| Aug 12, 2025 | 142.75 | 144.74 | 140.00 | 140.90 | 140.90 | -1.73% | 122,712 |
| Aug 11, 2025 | 145.25 | 147.19 | 142.56 | 143.38 | 143.38 | -1.94% | 116,984 |
| Aug 8, 2025 | 151.00 | 151.00 | 145.15 | 146.21 | 146.21 | -1.58% | 149,409 |
| Aug 7, 2025 | 148.70 | 152.90 | 143.26 | 148.56 | 148.56 | 1.89% | 1,970,326 |
| Aug 6, 2025 | 151.50 | 151.50 | 145.15 | 145.81 | 145.81 | -2.75% | 87,400 |
| Aug 5, 2025 | 152.50 | 152.50 | 149.11 | 149.94 | 149.94 | -0.82% | 103,544 |
| Aug 4, 2025 | 150.90 | 152.00 | 149.01 | 151.18 | 151.18 | 0.36% | 75,239 |
| Aug 1, 2025 | 153.20 | 155.65 | 148.15 | 150.64 | 150.64 | -1.69% | 165,642 |
| Jul 31, 2025 | 156.55 | 157.79 | 152.10 | 153.23 | 153.23 | -3.60% | 146,892 |
| Jul 30, 2025 | 158.80 | 160.46 | 156.20 | 158.96 | 158.96 | 0.95% | 110,840 |
| Jul 29, 2025 | 155.09 | 158.41 | 155.09 | 157.46 | 157.46 | 0.74% | 101,824 |
| Jul 28, 2025 | 157.89 | 161.80 | 155.10 | 156.30 | 156.30 | -0.48% | 258,807 |
| Jul 25, 2025 | 159.00 | 159.90 | 156.05 | 157.06 | 157.06 | -1.49% | 167,503 |
| Jul 24, 2025 | 161.30 | 162.80 | 158.61 | 159.44 | 159.44 | -1.01% | 127,510 |
| Jul 23, 2025 | 164.40 | 164.40 | 160.17 | 161.07 | 161.07 | -1.00% | 219,184 |
| Jul 22, 2025 | 160.30 | 164.40 | 159.95 | 162.69 | 162.69 | 1.75% | 434,347 |
| Jul 21, 2025 | 158.30 | 162.32 | 157.11 | 159.89 | 159.89 | 0.64% | 191,836 |
| Jul 18, 2025 | 161.22 | 161.22 | 158.01 | 158.88 | 158.88 | -1.47% | 137,495 |
| Jul 17, 2025 | 164.49 | 164.49 | 160.15 | 161.25 | 161.25 | -1.30% | 200,764 |
| Jul 16, 2025 | 162.10 | 164.90 | 160.02 | 163.38 | 163.38 | 1.37% | 470,771 |
| Jul 15, 2025 | 158.25 | 162.20 | 157.16 | 161.17 | 161.17 | 2.69% | 347,714 |
| Jul 14, 2025 | 157.89 | 158.94 | 155.01 | 156.95 | 156.95 | -0.10% | 169,604 |
| Jul 11, 2025 | 157.16 | 163.00 | 156.10 | 157.10 | 157.10 | -0.04% | 394,553 |
| Jul 10, 2025 | 160.00 | 160.52 | 156.36 | 157.16 | 157.16 | -1.59% | 153,979 |
| Jul 9, 2025 | 157.51 | 160.99 | 156.88 | 159.70 | 159.70 | 1.86% | 279,696 |
| Jul 8, 2025 | 158.90 | 160.61 | 156.22 | 156.79 | 156.79 | -0.80% | 147,674 |
| Jul 7, 2025 | 158.90 | 161.21 | 156.65 | 158.06 | 158.06 | -0.82% | 191,891 |
| Jul 4, 2025 | 159.10 | 159.75 | 155.55 | 159.36 | 159.36 | 0.16% | 328,163 |
| Jul 3, 2025 | 159.99 | 160.66 | 157.12 | 159.10 | 159.10 | -0.44% | 332,612 |