NSE:PRSMJOHNSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	108.65	114.47	108.01	110.79	110.79	1.97%	350,526
Nov 9, 2026	103.79	109.60	101.88	108.65	108.65	4.50%	761,533
Nov 8, 2026	103.00	105.47	102.00	103.97	103.97	2.71%	175,161
Nov 6, 2026	102.67	108.40	99.51	101.23	101.23	-1.55%	1,861,952
Nov 5, 2026	101.50	103.90	101.50	102.82	102.82	2.71%	132,059
Nov 4, 2026	97.48	100.88	96.01	100.11	100.11	2.70%	122,048
Nov 3, 2026	99.15	99.15	96.55	97.48	97.48	-0.28%	101,381
Nov 2, 2026	94.50	98.50	94.50	97.75	97.75	3.43%	63,641
Oct 30, 2026	96.64	96.64	94.15	94.51	94.51	-2.27%	74,010
Oct 29, 2026	96.10	97.24	94.83	96.71	96.71	1.16%	58,851
Oct 28, 2026	95.00	96.15	93.76	95.60	95.60	0.01%	112,995
Oct 27, 2026	97.00	97.15	95.00	95.59	95.59	-0.56%	101,305
Oct 26, 2026	95.30	97.19	95.05	96.13	96.13	-0.22%	95,527
Oct 23, 2026	97.68	97.93	95.10	96.34	96.34	-2.34%	212,695
Oct 22, 2026	95.40	99.55	95.40	98.65	98.65	1.76%	166,711
Oct 21, 2026	100.20	100.21	96.16	96.94	96.94	-3.16%	208,772
Oct 19, 2026	101.15	101.15	99.40	100.10	100.10	-1.42%	103,412
Oct 16, 2026	100.93	102.68	98.63	101.54	101.54	2.31%	188,748
Oct 15, 2026	99.63	99.94	98.20	99.25	99.25	0.27%	95,745
Oct 14, 2026	98.99	99.93	97.80	98.98	98.98	0.22%	98,789
Oct 13, 2026	97.90	99.41	96.87	98.76	98.76	1.02%	109,667
Oct 12, 2026	98.05	99.35	97.05	97.76	97.76	0.30%	112,383
Oct 9, 2026	97.20	98.32	94.68	97.47	97.47	0.62%	233,089
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