NSE:PRSMJOHNSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	109.76	114.40	109.28	113.12	-	3.06%	252,233
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
Jun 25, 2026	121.00	121.00	117.50	117.92	117.92	-1.90%	194,021
Jun 24, 2026	121.00	123.10	119.80	120.21	120.21	-0.35%	286,404
Jun 23, 2026	122.62	122.83	120.10	120.63	120.63	-0.91%	94,770
Jun 22, 2026	120.99	124.20	120.93	121.74	121.74	2.08%	306,538
Jun 19, 2026	122.99	123.00	118.40	119.26	119.26	-2.59%	291,083
Jun 18, 2026	122.65	123.77	122.00	122.43	122.43	-0.29%	91,125
Jun 17, 2026	120.55	124.03	120.00	122.78	122.78	1.85%	279,134
Jun 16, 2026	120.00	121.89	120.00	120.55	120.55	0.68%	163,124
Jun 15, 2026	119.65	121.00	118.91	119.73	119.73	1.56%	294,106
Jun 12, 2026	117.77	119.59	117.45	117.89	117.89	0.26%	396,481
Jun 11, 2026	118.00	118.44	117.45	117.59	117.59	-0.38%	107,648
Jun 10, 2026	118.50	120.00	117.50	118.04	118.04	-0.46%	142,922
Jun 9, 2026	118.50	119.84	118.09	118.58	118.58	0.40%	99,704
Jun 8, 2026	119.00	119.00	117.50	118.11	118.11	-1.01%	267,899
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