Prism Johnson Limited (NSE:PRSMJOHNSN)
India · Delayed Price · Currency is INR 148.68
-0.74 (-0.50%)
Aug 25, 2025, 9:30 AM IST
Prism Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 154.90 | 162.00 | 154.77 | 159.80 | 159.80 | 4.18% | 2,380,335 |
| Jul 1, 2025 | 154.76 | 154.76 | 152.17 | 153.39 | 153.39 | -0.89% | 5,115,494 |
| Jun 30, 2025 | 155.99 | 155.99 | 153.05 | 154.76 | 154.76 | -0.32% | 113,634 |
| Jun 27, 2025 | 153.90 | 157.00 | 151.50 | 155.25 | 155.25 | 1.71% | 252,789 |
| Jun 26, 2025 | 155.30 | 155.30 | 152.17 | 152.64 | 152.64 | -1.13% | 133,883 |
| Jun 25, 2025 | 153.30 | 156.40 | 151.43 | 154.38 | 154.38 | 1.56% | 260,732 |
| Jun 24, 2025 | 150.90 | 153.55 | 148.02 | 152.01 | 152.01 | 3.20% | 446,746 |
| Jun 23, 2025 | 146.81 | 148.00 | 144.46 | 147.30 | 147.30 | -0.16% | 151,238 |
| Jun 20, 2025 | 147.40 | 149.00 | 143.40 | 147.53 | 147.53 | 0.94% | 389,955 |
| Jun 19, 2025 | 151.09 | 152.47 | 145.10 | 146.15 | 146.15 | -3.38% | 250,182 |
| Jun 18, 2025 | 153.60 | 154.95 | 150.38 | 151.26 | 151.26 | -2.46% | 195,544 |
| Jun 17, 2025 | 157.99 | 159.57 | 152.00 | 155.07 | 155.07 | -0.19% | 613,736 |
| Jun 16, 2025 | 152.99 | 157.99 | 148.52 | 155.36 | 155.36 | 1.55% | 390,781 |
| Jun 13, 2025 | 154.50 | 155.00 | 151.20 | 152.99 | 152.99 | -3.35% | 774,813 |