NSE:PRSMJOHNSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	119.13	121.00	118.41	119.31	119.31	0.65%	228,091
Jun 4, 2026	118.00	120.49	117.86	118.54	118.54	-0.23%	368,466
Jun 3, 2026	121.50	121.92	117.65	118.81	118.81	-2.04%	396,987
Jun 2, 2026	123.20	123.31	120.30	121.28	121.28	-1.77%	331,616
Jun 1, 2026	120.30	125.99	120.30	123.46	123.46	2.52%	408,368
May 29, 2026	121.58	124.08	118.06	120.42	120.42	-0.95%	4,271,757
May 27, 2026	125.35	125.35	121.05	121.58	121.58	-2.59%	324,822
May 26, 2026	118.35	126.60	117.45	124.81	124.81	6.20%	1,559,513
May 25, 2026	119.50	119.91	117.45	117.52	117.52	-1.08%	521,308
May 22, 2026	118.47	122.49	117.40	118.80	118.80	0.82%	1,055,135
May 21, 2026	121.34	121.40	117.50	117.83	117.83	-2.18%	563,428
May 20, 2026	124.89	124.89	120.00	120.46	120.46	-3.74%	493,277
May 19, 2026	126.35	126.80	124.75	125.14	125.14	-0.97%	288,493
May 18, 2026	127.00	128.79	124.00	126.37	126.37	-0.76%	462,911
May 15, 2026	125.61	128.50	124.68	127.34	127.34	1.38%	198,398
May 14, 2026	125.75	131.73	124.00	125.61	125.61	0.03%	1,552,978
May 13, 2026	124.89	126.60	123.01	125.57	125.57	0.05%	110,430
May 12, 2026	127.62	129.05	124.17	125.51	125.51	-1.66%	256,683
May 11, 2026	131.66	131.66	126.97	127.63	127.63	-3.20%	515,549
May 8, 2026	133.55	134.40	131.41	131.85	131.85	-1.27%	275,070
May 7, 2026	133.50	134.90	132.65	133.55	133.55	0.25%	223,679
May 6, 2026	133.99	133.99	132.00	133.22	133.22	0.67%	150,126
May 5, 2026	134.99	134.99	131.32	132.33	132.33	-1.26%	144,863
May 4, 2026	135.46	135.46	132.66	134.02	134.02	0.13%	275,485
Apr 30, 2026	131.98	134.29	131.12	133.84	133.84	1.19%	275,505
Apr 29, 2026	132.95	134.79	131.55	132.26	132.26	-0.52%	272,879
Apr 28, 2026	133.90	134.88	132.34	132.95	132.95	-0.71%	274,481
Apr 27, 2026	136.40	136.90	132.88	133.90	133.90	-0.30%	381,329
Apr 24, 2026	133.43	137.40	132.50	134.30	134.30	2.16%	1,226,140
Apr 23, 2026	133.23	133.39	130.05	131.46	131.46	-1.33%	9,725,276
Apr 22, 2026	133.00	134.00	131.40	133.23	133.23	-1.06%	448,767
Apr 21, 2026	135.47	138.47	132.03	134.66	134.66	2.89%	3,263,884
Apr 20, 2026	126.30	143.44	125.30	130.88	130.88	4.50%	18,812,340
Apr 17, 2026	124.99	126.90	124.20	125.24	125.24	0.88%	259,874
Apr 16, 2026	124.72	125.80	123.61	124.15	124.15	-1.01%	290,028
Apr 15, 2026	125.84	126.80	124.41	125.42	125.42	1.32%	360,740
Apr 13, 2026	125.00	126.66	123.40	123.79	123.79	-1.96%	152,064
Apr 10, 2026	124.80	126.72	123.20	126.26	126.26	1.88%	144,891
Apr 9, 2026	126.00	126.50	123.35	123.93	123.93	-1.38%	165,486
Apr 8, 2026	125.00	127.30	123.95	125.67	125.67	2.49%	180,813
Apr 7, 2026	123.30	124.12	122.40	122.62	122.62	-0.71%	58,381
Apr 6, 2026	123.05	125.49	121.50	123.50	123.50	-0.15%	101,633
Apr 2, 2026	124.00	124.70	120.25	123.68	123.68	-0.81%	161,435
Apr 1, 2026	125.53	127.35	124.05	124.69	124.69	-0.30%	102,705
Mar 30, 2026	125.00	126.09	122.95	125.06	125.06	-0.56%	192,379
Mar 27, 2026	125.00	128.00	124.28	125.77	125.77	0.58%	268,353
Mar 25, 2026	125.50	127.20	125.00	125.04	125.04	-0.09%	112,617
Mar 24, 2026	126.00	126.39	123.87	125.15	125.15	0.11%	519,567
Mar 23, 2026	125.50	126.05	123.51	125.01	125.01	-0.02%	254,506
Mar 20, 2026	125.55	125.99	125.00	125.03	125.03	-	89,281