NSE:PRSMJOHNSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	107.78	108.58	106.45	107.90	107.90	0.86%	70,955
Jul 28, 2026	109.10	109.26	106.47	106.98	106.98	-1.45%	71,125
Jul 27, 2026	108.91	109.69	108.20	108.55	108.55	0.49%	50,253
Jul 24, 2026	107.50	109.50	106.01	108.02	108.02	-	89,164
Jul 23, 2026	108.31	109.70	107.50	108.02	108.02	-0.89%	91,457
Jul 22, 2026	112.75	112.80	108.27	108.99	108.99	-3.33%	159,565
Jul 21, 2026	109.76	114.40	109.28	112.75	112.75	2.72%	346,926
Jul 20, 2026	109.86	111.00	108.50	109.76	109.76	-0.08%	90,165
Jul 17, 2026	111.45	111.45	109.30	109.85	109.85	-1.05%	124,866
Jul 16, 2026	112.49	112.59	110.59	111.02	111.02	-1.14%	102,553
Jul 15, 2026	112.70	113.10	111.90	112.30	112.30	0.30%	72,273
Jul 14, 2026	112.80	112.80	111.00	111.96	111.96	-0.54%	113,183
Jul 13, 2026	112.00	113.76	112.00	112.57	112.57	-0.12%	87,857
Jul 10, 2026	112.84	115.00	111.74	112.70	112.70	0.67%	122,261
Jul 9, 2026	111.00	113.36	111.00	111.95	111.95	0.85%	101,289
Jul 8, 2026	115.65	115.65	110.30	111.01	111.01	-3.60%	190,977
Jul 7, 2026	115.49	116.26	114.75	115.16	115.16	-0.29%	89,350
Jul 6, 2026	115.99	116.70	114.70	115.49	115.49	-0.43%	132,288
Jul 3, 2026	116.20	116.93	115.61	115.99	115.99	0.06%	105,316
Jul 2, 2026	117.28	118.10	115.02	115.92	115.92	-0.42%	174,032
Jul 1, 2026	117.01	118.38	116.00	116.41	116.41	-0.97%	110,865
Jun 30, 2026	117.50	117.99	117.45	117.55	117.55	-	87,388
Jun 29, 2026	118.89	118.89	117.45	117.55	117.55	-0.31%	142,442