Prism Johnson Limited (NSE:PRSMJOHNSN)
India · Delayed Price · Currency is INR 146.10
-1.21 (-0.82%)
Oct 15, 2025, 3:29 PM IST
Prism Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 147.90 | 149.03 | 147.31 | 148.35 | 148.35 | 0.71% | 35,378 |
| Oct 14, 2025 | 152.87 | 152.87 | 146.75 | 147.31 | 147.31 | -2.62% | 413,864 |
| Oct 13, 2025 | 154.05 | 154.29 | 151.10 | 151.27 | 151.27 | -2.33% | 136,118 |
| Oct 10, 2025 | 155.00 | 159.12 | 154.05 | 154.88 | 154.88 | -0.50% | 223,151 |
| Oct 9, 2025 | 153.36 | 156.54 | 152.13 | 155.66 | 155.66 | 2.01% | 160,645 |
| Oct 8, 2025 | 155.00 | 156.50 | 151.20 | 152.59 | 152.59 | -1.64% | 187,647 |
| Oct 7, 2025 | 157.40 | 157.40 | 154.80 | 155.13 | 155.13 | -1.07% | 89,945 |
| Oct 6, 2025 | 160.64 | 161.11 | 156.10 | 156.80 | 156.80 | -2.39% | 145,790 |
| Oct 3, 2025 | 158.92 | 161.09 | 157.24 | 160.64 | 160.64 | 1.08% | 196,240 |
| Oct 1, 2025 | 158.65 | 160.16 | 155.09 | 158.92 | 158.92 | 0.17% | 192,533 |
| Sep 30, 2025 | 161.34 | 162.89 | 157.71 | 158.65 | 158.65 | -1.14% | 204,121 |
| Sep 29, 2025 | 164.19 | 164.77 | 160.00 | 160.48 | 160.48 | -2.13% | 242,229 |
| Sep 26, 2025 | 168.89 | 170.06 | 163.20 | 163.98 | 163.98 | -2.86% | 719,949 |
| Sep 25, 2025 | 167.00 | 169.89 | 166.50 | 168.80 | 168.80 | 0.72% | 422,002 |
| Sep 24, 2025 | 168.45 | 169.40 | 165.10 | 167.59 | 167.59 | -0.41% | 613,919 |
| Sep 23, 2025 | 166.21 | 172.00 | 163.10 | 168.28 | 168.28 | 1.76% | 788,823 |
| Sep 22, 2025 | 169.40 | 172.40 | 163.58 | 165.37 | 165.37 | -1.41% | 1,240,386 |
| Sep 19, 2025 | 167.00 | 169.35 | 161.48 | 167.74 | 167.74 | 0.81% | 2,278,513 |
| Sep 18, 2025 | 149.00 | 176.00 | 148.40 | 166.39 | 166.39 | 11.81% | 18,503,174 |
| Sep 17, 2025 | 150.20 | 152.00 | 148.05 | 148.82 | 148.82 | -0.45% | 156,645 |
| Sep 16, 2025 | 148.70 | 150.89 | 148.00 | 149.50 | 149.50 | 0.61% | 105,378 |
| Sep 15, 2025 | 149.90 | 150.99 | 147.70 | 148.59 | 148.59 | -0.13% | 144,239 |
| 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 |