NSE:PRSMJOHNSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	97.20	98.32	94.68	97.47	97.47	0.62%	232,408
Oct 8, 2026	100.10	102.00	96.30	96.87	96.87	-3.81%	242,512
Oct 7, 2026	103.75	103.75	100.21	100.71	100.71	-2.68%	332,140
Oct 6, 2026	102.99	104.00	101.50	103.48	103.48	1.39%	236,606
Oct 5, 2026	104.47	104.59	101.70	102.06	102.06	-1.50%	215,104
Oct 1, 2026	109.11	109.30	103.00	103.61	103.61	-4.72%	478,189
Sep 30, 2026	109.89	111.29	108.25	108.74	108.74	-0.49%	221,376
Sep 29, 2026	115.09	115.15	108.20	109.27	109.27	-5.11%	1,164,484
Sep 28, 2026	116.75	118.20	114.94	115.15	115.15	-1.00%	245,697
Sep 25, 2026	115.01	116.80	114.50	116.31	116.31	0.93%	221,858
Sep 24, 2026	115.50	116.43	114.75	115.24	115.24	-1.02%	186,625
Sep 23, 2026	116.05	116.90	115.65	116.43	116.43	0.30%	181,974
Sep 22, 2026	117.65	117.65	115.50	116.08	116.08	-0.31%	173,322
Sep 21, 2026	117.22	117.80	115.86	116.44	116.44	-0.52%	335,784
Sep 18, 2026	113.44	118.48	113.18	117.05	117.05	3.18%	685,410
Sep 17, 2026	113.40	116.38	113.11	113.44	113.44	-0.96%	175,995
Sep 16, 2026	112.40	115.80	111.05	114.54	114.54	2.14%	529,992
Sep 15, 2026	112.80	113.69	111.56	112.14	112.14	-1.07%	251,455
Sep 11, 2026	114.00	114.25	112.50	113.35	113.35	-1.62%	298,782
Sep 10, 2026	112.45	117.59	112.03	115.22	115.22	2.46%	1,164,917
Sep 9, 2026	112.60	113.35	111.61	112.45	112.45	0.16%	308,878
Sep 8, 2026	112.10	113.99	111.35	112.27	112.27	0.05%	316,056
Sep 7, 2026	111.99	112.96	111.00	112.21	112.21	0.98%	279,614
Sep 4, 2026	111.16	112.22	111.00	111.12	111.12	-0.17%	167,167
Sep 3, 2026	112.00	112.80	111.11	111.31	111.31	-0.30%	332,067
Sep 2, 2026	111.50	112.20	110.14	111.64	111.64	0.40%	243,544
Sep 1, 2026	111.30	112.70	111.00	111.20	111.20	-0.02%	322,538
Aug 31, 2026	111.18	112.66	110.81	111.22	111.22	0.04%	343,283
Aug 28, 2026	111.60	111.80	111.00	111.18	111.18	0.02%	298,381
Aug 27, 2026	112.00	112.19	110.90	111.16	111.16	-1.01%	370,685
Aug 26, 2026	107.50	113.65	107.50	112.29	112.29	4.01%	2,352,902
Aug 25, 2026	107.69	108.75	106.26	107.96	107.96	0.79%	299,440
Aug 24, 2026	110.80	110.80	106.50	107.11	107.11	-0.80%	882,100
Aug 21, 2026	109.10	109.38	106.36	107.97	107.97	-1.74%	7,068,285
Aug 20, 2026	110.30	112.80	108.25	109.88	109.88	-0.35%	1,814,639
Aug 19, 2026	107.50	116.88	107.50	110.27	110.27	5.03%	37,736,715
Aug 18, 2026	105.71	106.19	104.10	104.99	104.99	-0.32%	279,191
Aug 17, 2026	105.15	106.34	105.00	105.33	105.33	0.20%	370,475
Aug 14, 2026	105.51	106.20	105.00	105.12	105.12	-0.29%	381,468
Aug 13, 2026	105.95	106.94	105.10	105.43	105.43	-0.58%	367,887
Aug 12, 2026	109.46	110.50	105.40	106.04	106.04	-2.35%	685,755
Aug 11, 2026	111.55	113.60	107.20	108.59	108.59	-0.38%	1,223,721
Aug 10, 2026	111.01	115.00	97.10	109.00	109.00	-2.29%	4,148,016
Aug 7, 2026	113.18	131.00	107.77	111.56	111.56	-1.55%	48,698,881
Aug 6, 2026	112.77	114.77	112.01	113.32	113.32	0.56%	209,729
Aug 5, 2026	109.00	113.69	108.51	112.69	112.69	3.54%	338,762
Aug 4, 2026	108.72	109.46	107.72	108.84	108.84	-0.04%	68,586
Aug 3, 2026	106.90	110.59	106.84	108.88	108.88	2.27%	125,836
Jul 31, 2026	105.80	107.30	104.83	106.46	106.46	1.54%	101,812
Jul 30, 2026	108.52	108.52	103.08	104.85	104.85	-2.83%	284,444