Prism Johnson Limited (NSE:PRSMJOHNSN)
India · Delayed Price · Currency is INR 128.48
-4.30 (-3.24%)
Dec 8, 2025, 3:29 PM IST
Prism Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.59 | 134.03 | 131.85 | 132.78 | 132.78 | -0.63% | 64,644 |
| Dec 4, 2025 | 135.65 | 136.60 | 132.80 | 133.62 | 133.62 | -1.63% | 69,396 |
| Dec 3, 2025 | 137.23 | 137.89 | 134.77 | 135.83 | 135.83 | -1.02% | 85,577 |
| Dec 2, 2025 | 136.95 | 138.99 | 136.11 | 137.23 | 137.23 | 0.67% | 81,439 |
| Dec 1, 2025 | 136.10 | 138.20 | 136.10 | 136.32 | 136.32 | -0.10% | 59,078 |
| Nov 28, 2025 | 138.02 | 138.38 | 136.10 | 136.45 | 136.45 | -1.14% | 39,080 |
| Nov 27, 2025 | 139.25 | 140.48 | 137.50 | 138.02 | 138.02 | -0.73% | 51,730 |
| Nov 26, 2025 | 137.06 | 139.45 | 137.06 | 139.04 | 139.04 | 1.44% | 84,755 |
| Nov 25, 2025 | 138.00 | 138.99 | 136.60 | 137.06 | 137.06 | -1.41% | 98,111 |
| Nov 24, 2025 | 140.10 | 141.20 | 137.10 | 139.02 | 139.02 | -0.83% | 198,773 |
| Nov 21, 2025 | 139.50 | 142.89 | 139.50 | 140.19 | 140.19 | -1.02% | 172,764 |
| Nov 20, 2025 | 145.08 | 145.71 | 141.50 | 141.63 | 141.63 | -2.38% | 151,933 |
| Nov 19, 2025 | 144.95 | 145.50 | 141.75 | 145.08 | 145.08 | 0.93% | 180,324 |
| Nov 18, 2025 | 147.00 | 147.01 | 143.01 | 143.75 | 143.75 | -2.08% | 137,317 |
| Nov 17, 2025 | 146.16 | 147.94 | 145.65 | 146.80 | 146.80 | 0.93% | 157,277 |
| Nov 14, 2025 | 142.00 | 146.05 | 140.80 | 145.45 | 145.45 | 2.27% | 717,977 |
| Nov 13, 2025 | 142.50 | 144.77 | 141.70 | 142.22 | 142.22 | -0.36% | 245,545 |
| Nov 12, 2025 | 144.45 | 144.83 | 142.00 | 142.73 | 142.73 | -0.73% | 159,233 |
| Nov 11, 2025 | 142.25 | 144.70 | 141.42 | 143.78 | 143.78 | 0.78% | 134,758 |
| Nov 10, 2025 | 141.00 | 145.19 | 141.00 | 142.67 | 142.67 | 0.50% | 281,646 |
| Nov 7, 2025 | 140.00 | 150.00 | 138.25 | 141.96 | 141.96 | 1.03% | 2,882,990 |
| Nov 6, 2025 | 144.00 | 144.40 | 140.00 | 140.51 | 140.51 | -2.01% | 158,303 |
| Nov 4, 2025 | 143.80 | 146.30 | 142.50 | 143.39 | 143.39 | -0.97% | 215,305 |
| Nov 3, 2025 | 151.18 | 153.14 | 140.70 | 144.79 | 144.79 | -4.69% | 476,942 |
| Oct 31, 2025 | 157.70 | 158.49 | 151.10 | 151.92 | 151.92 | -3.27% | 175,439 |
| Oct 30, 2025 | 155.55 | 159.70 | 153.45 | 157.06 | 157.06 | 0.82% | 277,459 |
| Oct 29, 2025 | 154.30 | 156.37 | 153.11 | 155.78 | 155.78 | 0.82% | 128,136 |
| Oct 28, 2025 | 156.50 | 157.93 | 153.64 | 154.52 | 154.52 | -2.00% | 115,945 |
| Oct 27, 2025 | 158.38 | 159.49 | 156.21 | 157.68 | 157.68 | -0.44% | 96,373 |
| Oct 24, 2025 | 163.00 | 164.00 | 157.01 | 158.38 | 158.38 | -2.60% | 353,716 |
| Oct 23, 2025 | 160.00 | 165.90 | 157.70 | 162.61 | 162.61 | 2.07% | 1,374,983 |
| Oct 21, 2025 | 156.00 | 162.00 | 154.29 | 159.31 | 159.31 | 2.99% | 433,454 |
| Oct 20, 2025 | 144.60 | 155.00 | 143.28 | 154.69 | 154.69 | 7.46% | 3,244,955 |
| Oct 17, 2025 | 147.27 | 147.58 | 143.10 | 143.95 | 143.95 | -2.25% | 233,778 |
| Oct 16, 2025 | 147.47 | 148.32 | 146.55 | 147.27 | 147.27 | 0.49% | 111,752 |
| Oct 15, 2025 | 147.90 | 149.03 | 144.71 | 146.55 | 146.55 | -0.52% | 288,540 |
| 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% | 193,073 |
| Oct 1, 2025 | 158.65 | 160.16 | 155.09 | 158.92 | 158.92 | 0.17% | 192,427 |
| Sep 30, 2025 | 161.34 | 162.89 | 157.71 | 158.65 | 158.65 | -1.14% | 203,921 |
| Sep 29, 2025 | 164.19 | 164.77 | 160.00 | 160.48 | 160.48 | -2.13% | 242,180 |
| Sep 26, 2025 | 168.89 | 170.06 | 163.20 | 163.98 | 163.98 | -2.86% | 719,830 |
| Sep 25, 2025 | 167.00 | 169.89 | 166.50 | 168.80 | 168.80 | 0.72% | 421,871 |
| Sep 24, 2025 | 168.45 | 169.40 | 165.10 | 167.59 | 167.59 | -0.41% | 613,919 |