Skip to main content
Prism Johnson Limited (BOM:500338)
India flag India · Delayed Price · Currency is INR
125.40
+0.15 (0.12%)
At close: Mar 9, 2026

Prism Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026125.00126.20121.30125.40125.400.12%16,655
Mar 6, 2026125.90126.70125.00125.25125.25-0.44%5,777
Mar 5, 2026125.05126.40125.00125.80125.800.08%7,866
Mar 4, 2026120.90127.05120.90125.70125.70-0.63%13,238
Mar 2, 2026115.70127.75115.70126.50126.500.12%9,116
Feb 27, 2026125.30127.00124.85126.35126.350.12%8,450
Feb 26, 2026125.00126.60125.00126.20126.200.36%2,200
Feb 25, 2026125.05126.35124.75125.75125.750.28%12,292
Feb 24, 2026125.70125.90124.95125.40125.40-0.20%10,921
Feb 23, 2026122.50125.95122.50125.65125.650.52%12,570
Feb 20, 2026125.00125.95124.45125.00125.00-43,364
Feb 19, 2026125.80125.80124.75125.00125.00-0.16%29,042
Feb 18, 2026123.70126.25123.10125.20125.201.21%22,166
Feb 17, 2026119.90124.75119.65123.70123.703.26%15,405
Feb 16, 2026120.30121.15119.25119.80119.80-0.42%8,341
Feb 13, 2026121.20121.50118.05120.30120.30-0.70%14,547
Feb 12, 2026120.55123.10120.55121.15121.15-1.70%7,158
Feb 11, 2026125.20126.20122.95123.25123.25-1.52%6,269
Feb 10, 2026125.40127.65124.90125.15125.15-0.12%17,096
Feb 9, 2026124.70127.75119.50125.30125.302.96%44,728
Feb 6, 2026121.55126.00119.90121.70121.70-0.69%24,072
Feb 5, 2026121.40128.00121.40122.55122.55-1.61%12,097
Feb 4, 2026125.50127.70123.55124.55124.55-0.72%11,503
Feb 3, 2026134.00134.00123.25125.45125.45-0.12%16,966
Feb 2, 2026122.50126.65122.30125.60125.602.57%12,870
Feb 1, 2026126.70128.00122.20122.45122.45-3.32%21,834
Jan 30, 2026123.55128.60121.05126.65126.652.84%37,016
Jan 29, 2026122.10129.50122.10123.15123.150.90%68,523
Jan 28, 2026119.75122.90117.65122.05122.052.48%14,057
Jan 27, 2026120.20120.20117.45119.10119.10-1.08%6,191
Jan 23, 2026124.20124.80119.00120.40120.40-3.02%7,349
Jan 22, 2026125.55128.75123.55124.15124.15-3.08%11,190
Jan 21, 2026124.20130.00119.40128.10128.103.18%35,342
Jan 20, 2026127.10128.40122.90124.15124.15-2.32%28,818
Jan 19, 2026126.60129.00126.60127.10127.10-1.36%5,549
Jan 16, 2026130.60132.20127.85128.85128.85-1.26%8,058
Jan 14, 2026129.25132.00128.80130.50130.501.12%6,964
Jan 13, 2026130.85130.85128.00129.05129.05-0.08%3,886
Jan 12, 2026130.00130.00127.10129.15129.15-1.64%12,683
Jan 9, 2026128.35134.15128.35131.30131.30-1.98%4,712
Jan 8, 2026137.40137.40132.95133.95133.95-2.05%7,684
Jan 7, 2026137.00137.95132.10136.75136.75-0.94%13,852
Jan 6, 2026137.95138.70136.80138.05138.05-0.61%1,973
Jan 5, 2026138.50139.55137.40138.90138.90-0.07%4,595
Jan 2, 2026137.75139.60136.80139.00139.000.11%6,599
Jan 1, 2026136.75144.50136.40138.85138.852.21%34,858
Dec 31, 2025135.05138.45135.00135.85135.850.44%17,813
Dec 30, 2025135.45136.25135.00135.25135.25-0.15%7,562
Dec 29, 2025138.15141.90135.00135.45135.45-1.99%29,228
Dec 26, 2025140.30144.25137.15138.20138.20-3.29%36,546
Dec 24, 2025151.75152.00141.90142.90142.90-5.83%254,496
Dec 23, 2025129.90155.80128.15151.75151.7516.87%1,567,368
Dec 22, 2025131.35135.95129.30129.85129.85-3.92%28,845
Dec 19, 2025125.00138.80125.00135.15135.158.16%15,722
Dec 18, 2025122.00128.60122.00124.95124.95-0.32%10,110
Dec 17, 2025127.35127.45124.25125.35125.35-1.84%11,142
Dec 16, 2025128.75129.60127.00127.70127.70-0.97%2,525
Dec 15, 2025128.40132.60128.00128.95128.95-1.26%2,753
Dec 12, 2025129.40131.30129.35130.60130.601.56%7,126
Dec 11, 2025126.25129.20126.20128.60128.600.98%5,938
Dec 10, 2025130.10131.10126.95127.35127.35-2.08%6,638
Dec 9, 2025127.95132.10125.30130.05130.051.60%5,510
Dec 8, 2025133.40133.50127.85128.00128.00-3.51%4,571
Dec 5, 2025133.60138.60132.00132.65132.65-0.71%6,867
Dec 4, 2025135.10136.10133.15133.60133.60-1.66%4,090
Dec 3, 2025136.95137.85135.10135.85135.85-0.80%3,602
Dec 2, 2025136.45140.00136.00136.95136.950.37%4,855
Dec 1, 2025133.40138.00133.40136.45136.450.15%2,649
Nov 28, 2025138.30139.45135.85136.25136.25-1.48%2,802
Nov 27, 2025140.00140.25137.45138.30138.30-0.50%5,659
Nov 26, 2025137.20139.60137.20139.00139.001.31%4,316
Nov 25, 2025139.00139.00136.65137.20137.20-1.12%6,150
Nov 24, 2025142.80142.80137.60138.75138.75-1.03%9,812
Nov 21, 2025140.30142.80139.95140.20140.20-1.09%6,882
Nov 20, 2025145.45145.55141.50141.75141.75-2.51%6,997
Nov 19, 2025143.85145.75141.50145.40145.401.22%4,649
Nov 18, 2025146.90146.90142.85143.65143.65-2.01%7,277
Nov 17, 2025145.80147.95145.65146.60146.600.76%31,079
Nov 14, 2025141.90145.80140.45145.50145.502.36%9,133
Nov 13, 2025142.90144.55141.75142.15142.15-0.35%14,276
Nov 12, 2025143.90144.95141.35142.65142.65-0.87%23,855
Nov 11, 2025142.05144.45141.45143.90143.900.31%10,080
Nov 10, 2025142.00145.00141.55143.45143.451.02%30,455
Nov 7, 2025140.15150.15138.30142.00142.001.00%159,637
Nov 6, 2025144.65144.65140.15140.60140.60-1.85%6,149
Nov 4, 2025146.15146.35142.60143.25143.25-1.14%12,994
Nov 3, 2025151.00152.90142.80144.90144.90-4.70%38,543
Oct 31, 2025157.50158.20151.40152.05152.05-3.06%7,103
Oct 30, 2025154.00157.50153.40156.85156.850.71%18,153
Oct 29, 2025154.65156.05153.10155.75155.750.74%9,620
Oct 28, 2025158.90158.90153.55154.60154.60-1.84%3,406
Oct 27, 2025158.40158.90156.25157.50157.50-0.72%8,918
Oct 24, 2025164.15164.15157.15158.65158.65-2.37%10,529
Oct 23, 2025156.10165.80156.10162.50162.501.63%72,198
Oct 21, 2025157.55161.70154.50159.90159.903.29%19,584
Oct 20, 2025142.10155.20142.10154.80154.807.50%98,936
Oct 17, 2025146.05147.65143.20144.00144.00-2.37%16,367
Oct 16, 2025146.70149.10146.45147.50147.500.58%10,624
Oct 15, 2025144.50149.00144.50146.65146.65-0.24%12,812
Oct 14, 2025151.50152.30146.95147.00147.00-2.97%12,324