Prism Johnson Limited (NSE:PRSMJOHNSN)
India · Delayed Price · Currency is INR 125.65
+0.48 (0.38%)
At close: Feb 3, 2026
Prism Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 127.55 | 129.00 | 123.30 | 125.65 | 125.65 | 0.38% | 363,738 |
| Feb 2, 2026 | 122.00 | 126.49 | 121.94 | 125.17 | 125.17 | 2.14% | 292,055 |
| Feb 1, 2026 | 126.47 | 127.89 | 122.00 | 122.55 | 122.55 | -3.10% | 192,258 |
| Jan 30, 2026 | 123.50 | 128.74 | 121.04 | 126.47 | 126.47 | 2.40% | 606,156 |
| Jan 29, 2026 | 125.00 | 129.40 | 122.35 | 123.50 | 123.50 | 1.25% | 1,108,136 |
| Jan 28, 2026 | 119.06 | 122.80 | 117.60 | 121.97 | 121.97 | 2.80% | 324,864 |
| Jan 27, 2026 | 120.50 | 120.50 | 117.32 | 118.65 | 118.65 | -1.29% | 220,517 |
| Jan 23, 2026 | 124.92 | 124.92 | 118.91 | 120.20 | 120.20 | -3.02% | 249,199 |
| Jan 22, 2026 | 127.98 | 129.15 | 123.00 | 123.94 | 123.94 | -3.11% | 180,345 |
| Jan 21, 2026 | 124.38 | 130.00 | 119.53 | 127.92 | 127.92 | 3.31% | 851,167 |
| Jan 20, 2026 | 127.84 | 128.75 | 122.59 | 123.82 | 123.82 | -2.57% | 217,332 |
| Jan 19, 2026 | 127.00 | 129.04 | 126.80 | 127.08 | 127.08 | -1.48% | 81,428 |
| Jan 16, 2026 | 131.50 | 132.20 | 128.00 | 128.99 | 128.99 | -0.99% | 131,391 |
| Jan 14, 2026 | 129.54 | 132.00 | 128.51 | 130.28 | 130.28 | 1.07% | 173,581 |
| Jan 13, 2026 | 129.07 | 130.98 | 127.81 | 128.90 | 128.90 | -0.13% | 93,984 |
| Jan 12, 2026 | 130.10 | 130.21 | 126.90 | 129.07 | 129.07 | -1.44% | 194,374 |
| Jan 9, 2026 | 133.00 | 134.00 | 130.20 | 130.96 | 130.96 | -2.08% | 118,253 |
| Jan 8, 2026 | 135.35 | 137.45 | 132.50 | 133.74 | 133.74 | -1.99% | 98,153 |
| Jan 7, 2026 | 138.00 | 138.05 | 131.99 | 136.45 | 136.45 | -1.16% | 287,686 |
| Jan 6, 2026 | 138.42 | 138.99 | 136.81 | 138.05 | 138.05 | -0.27% | 112,746 |
| Jan 5, 2026 | 138.12 | 139.77 | 137.35 | 138.42 | 138.42 | -0.53% | 122,638 |
| Jan 2, 2026 | 138.65 | 139.90 | 136.74 | 139.16 | 139.16 | 0.45% | 227,603 |
| Jan 1, 2026 | 135.35 | 145.00 | 135.35 | 138.54 | 138.54 | 1.91% | 1,091,235 |
| Dec 31, 2025 | 135.35 | 137.65 | 135.00 | 135.94 | 135.94 | 0.58% | 208,726 |
| Dec 30, 2025 | 135.00 | 136.06 | 134.95 | 135.15 | 135.15 | -0.25% | 144,697 |
| Dec 29, 2025 | 137.40 | 142.32 | 134.27 | 135.49 | 135.49 | -2.00% | 576,859 |
| Dec 26, 2025 | 143.49 | 144.36 | 136.96 | 138.25 | 138.25 | -3.36% | 750,259 |
| Dec 24, 2025 | 151.80 | 151.90 | 142.00 | 143.05 | 143.05 | -5.83% | 3,964,401 |
| Dec 23, 2025 | 129.80 | 155.74 | 127.30 | 151.90 | 151.90 | 17.04% | 13,734,080 |
| Dec 22, 2025 | 134.74 | 135.81 | 129.10 | 129.79 | 129.79 | -3.67% | 285,253 |
| Dec 19, 2025 | 125.05 | 140.00 | 125.05 | 134.74 | 134.74 | 7.77% | 393,016 |
| Dec 18, 2025 | 124.94 | 128.94 | 123.82 | 125.02 | 125.02 | -0.13% | 220,862 |
| Dec 17, 2025 | 127.56 | 127.78 | 124.48 | 125.18 | 125.18 | -1.90% | 72,083 |
| Dec 16, 2025 | 128.00 | 129.42 | 126.55 | 127.60 | 127.60 | -0.85% | 72,043 |
| Dec 15, 2025 | 130.75 | 133.01 | 127.60 | 128.69 | 128.69 | -1.58% | 213,549 |
| Dec 12, 2025 | 129.00 | 131.28 | 128.75 | 130.75 | 130.75 | 1.79% | 107,080 |
| Dec 11, 2025 | 127.00 | 129.34 | 126.10 | 128.45 | 128.45 | 0.86% | 96,952 |
| Dec 10, 2025 | 129.35 | 131.10 | 126.95 | 127.35 | 127.35 | -1.44% | 86,814 |
| Dec 9, 2025 | 127.21 | 132.88 | 123.16 | 129.21 | 129.21 | 0.54% | 489,965 |
| Dec 8, 2025 | 133.05 | 133.89 | 128.00 | 128.51 | 128.51 | -3.22% | 95,572 |
| 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 |