Prism Johnson Limited (BOM:500338)
India
· Delayed Price · Currency is INR 132.90
-0.30 (-0.23%)
At close: Apr 28, 2026
Prism Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.75 | 134.75 | 132.35 | 132.90 | 132.90 | -0.23% | 10,577 |
| Apr 27, 2026 | 136.95 | 136.95 | 132.65 | 133.20 | 133.20 | -1.04% | 63,909 |
| Apr 24, 2026 | 134.10 | 137.10 | 132.55 | 134.60 | 134.60 | 2.28% | 52,343 |
| Apr 23, 2026 | 134.55 | 134.55 | 130.00 | 131.60 | 131.60 | -1.20% | 23,105 |
| Apr 22, 2026 | 132.40 | 134.15 | 131.50 | 133.20 | 133.20 | -1.11% | 27,506 |
| Apr 21, 2026 | 136.90 | 137.90 | 132.50 | 134.70 | 134.70 | 2.86% | 276,303 |
| Apr 20, 2026 | 127.40 | 143.75 | 126.10 | 130.95 | 130.95 | 4.84% | 528,582 |
| Apr 17, 2026 | 123.45 | 126.65 | 123.45 | 124.90 | 124.90 | 0.48% | 14,550 |
| Apr 16, 2026 | 125.00 | 125.65 | 123.80 | 124.30 | 124.30 | -0.84% | 19,646 |
| Apr 15, 2026 | 123.95 | 126.70 | 123.95 | 125.35 | 125.35 | 1.21% | 16,111 |
| Apr 13, 2026 | 122.30 | 126.00 | 122.30 | 123.85 | 123.85 | -2.02% | 6,352 |
| Apr 10, 2026 | 126.20 | 126.65 | 123.05 | 126.40 | 126.40 | 2.18% | 6,284 |
| Apr 9, 2026 | 125.80 | 126.35 | 123.50 | 123.70 | 123.70 | -1.36% | 3,095 |
| Apr 8, 2026 | 130.60 | 130.60 | 123.95 | 125.40 | 125.40 | 2.28% | 3,552 |
| Apr 7, 2026 | 122.90 | 124.05 | 122.50 | 122.60 | 122.60 | -1.25% | 5,770 |
| Apr 6, 2026 | 123.85 | 124.50 | 122.00 | 124.15 | 124.15 | 0.73% | 3,726 |
| Apr 2, 2026 | 124.50 | 124.50 | 120.15 | 123.25 | 123.25 | -1.32% | 19,712 |
| Apr 1, 2026 | 125.25 | 127.15 | 124.55 | 124.90 | 124.90 | -0.16% | 3,379 |
| Mar 30, 2026 | 125.00 | 126.45 | 122.45 | 125.10 | 125.10 | -0.60% | 23,594 |
| Mar 27, 2026 | 126.15 | 127.80 | 124.60 | 125.85 | 125.85 | 0.68% | 14,218 |
| Mar 25, 2026 | 126.15 | 127.00 | 125.00 | 125.00 | 125.00 | -0.04% | 29,480 |
| Mar 24, 2026 | 125.65 | 126.25 | 123.70 | 125.05 | 125.05 | - | 38,296 |
| Mar 23, 2026 | 127.55 | 127.55 | 124.00 | 125.05 | 125.05 | 0.04% | 33,619 |
| Mar 20, 2026 | 125.80 | 126.00 | 124.65 | 125.00 | 125.00 | - | 7,059 |
| Mar 19, 2026 | 126.65 | 127.35 | 125.00 | 125.00 | 125.00 | -1.11% | 11,056 |
| Mar 18, 2026 | 125.00 | 127.60 | 125.00 | 126.40 | 126.40 | 0.52% | 17,940 |
| Mar 17, 2026 | 125.00 | 125.95 | 124.95 | 125.75 | 125.75 | 0.28% | 5,436 |
| Mar 16, 2026 | 125.05 | 126.75 | 124.75 | 125.40 | 125.40 | - | 24,725 |
| Mar 13, 2026 | 125.45 | 128.00 | 125.00 | 125.40 | 125.40 | 0.24% | 8,706 |
| Mar 12, 2026 | 125.00 | 126.65 | 125.00 | 125.10 | 125.10 | -0.28% | 8,289 |
| Mar 11, 2026 | 125.60 | 129.50 | 124.90 | 125.45 | 125.45 | 0.32% | 11,766 |
| Mar 10, 2026 | 125.40 | 126.15 | 125.00 | 125.05 | 125.05 | -0.28% | 10,904 |
| Mar 9, 2026 | 125.00 | 126.20 | 121.30 | 125.40 | 125.40 | 0.12% | 16,655 |
| Mar 6, 2026 | 125.90 | 126.70 | 125.00 | 125.25 | 125.25 | -0.44% | 5,777 |
| Mar 5, 2026 | 125.05 | 126.40 | 125.00 | 125.80 | 125.80 | 0.08% | 7,866 |
| Mar 4, 2026 | 120.90 | 127.05 | 120.90 | 125.70 | 125.70 | -0.63% | 13,238 |
| Mar 2, 2026 | 115.70 | 127.75 | 115.70 | 126.50 | 126.50 | 0.12% | 9,116 |
| Feb 27, 2026 | 125.30 | 127.00 | 124.85 | 126.35 | 126.35 | 0.12% | 8,450 |
| Feb 26, 2026 | 125.00 | 126.60 | 125.00 | 126.20 | 126.20 | 0.36% | 2,200 |
| Feb 25, 2026 | 125.05 | 126.35 | 124.75 | 125.75 | 125.75 | 0.28% | 12,292 |
| Feb 24, 2026 | 125.70 | 125.90 | 124.95 | 125.40 | 125.40 | -0.20% | 10,921 |
| Feb 23, 2026 | 122.50 | 125.95 | 122.50 | 125.65 | 125.65 | 0.52% | 12,570 |
| Feb 20, 2026 | 125.00 | 125.95 | 124.45 | 125.00 | 125.00 | - | 43,364 |
| Feb 19, 2026 | 125.80 | 125.80 | 124.75 | 125.00 | 125.00 | -0.16% | 29,042 |
| Feb 18, 2026 | 123.70 | 126.25 | 123.10 | 125.20 | 125.20 | 1.21% | 22,166 |
| Feb 17, 2026 | 119.90 | 124.75 | 119.65 | 123.70 | 123.70 | 3.26% | 15,405 |
| Feb 16, 2026 | 120.30 | 121.15 | 119.25 | 119.80 | 119.80 | -0.42% | 8,341 |
| Feb 13, 2026 | 121.20 | 121.50 | 118.05 | 120.30 | 120.30 | -0.70% | 14,547 |
| Feb 12, 2026 | 120.55 | 123.10 | 120.55 | 121.15 | 121.15 | -1.70% | 7,158 |
| Feb 11, 2026 | 125.20 | 126.20 | 122.95 | 123.25 | 123.25 | -1.52% | 6,269 |
| Feb 10, 2026 | 125.40 | 127.65 | 124.90 | 125.15 | 125.15 | -0.12% | 17,096 |
| Feb 9, 2026 | 124.70 | 127.75 | 119.50 | 125.30 | 125.30 | 2.96% | 44,728 |
| Feb 6, 2026 | 121.55 | 126.00 | 119.90 | 121.70 | 121.70 | -0.69% | 24,072 |
| Feb 5, 2026 | 121.40 | 128.00 | 121.40 | 122.55 | 122.55 | -1.61% | 12,097 |
| Feb 4, 2026 | 125.50 | 127.70 | 123.55 | 124.55 | 124.55 | -0.72% | 11,503 |
| Feb 3, 2026 | 134.00 | 134.00 | 123.25 | 125.45 | 125.45 | -0.12% | 16,966 |
| Feb 2, 2026 | 122.50 | 126.65 | 122.30 | 125.60 | 125.60 | 2.57% | 12,870 |
| Feb 1, 2026 | 126.70 | 128.00 | 122.20 | 122.45 | 122.45 | -3.32% | 21,834 |
| Jan 30, 2026 | 123.55 | 128.60 | 121.05 | 126.65 | 126.65 | 2.84% | 37,016 |
| Jan 29, 2026 | 122.10 | 129.50 | 122.10 | 123.15 | 123.15 | 0.90% | 68,523 |
| Jan 28, 2026 | 119.75 | 122.90 | 117.65 | 122.05 | 122.05 | 2.48% | 14,057 |
| Jan 27, 2026 | 120.20 | 120.20 | 117.45 | 119.10 | 119.10 | -1.08% | 6,191 |
| Jan 23, 2026 | 124.20 | 124.80 | 119.00 | 120.40 | 120.40 | -3.02% | 7,349 |
| Jan 22, 2026 | 125.55 | 128.75 | 123.55 | 124.15 | 124.15 | -3.08% | 11,190 |
| Jan 21, 2026 | 124.20 | 130.00 | 119.40 | 128.10 | 128.10 | 3.18% | 35,342 |
| Jan 20, 2026 | 127.10 | 128.40 | 122.90 | 124.15 | 124.15 | -2.32% | 28,818 |
| Jan 19, 2026 | 126.60 | 129.00 | 126.60 | 127.10 | 127.10 | -1.36% | 5,549 |
| Jan 16, 2026 | 130.60 | 132.20 | 127.85 | 128.85 | 128.85 | -1.26% | 8,058 |
| Jan 14, 2026 | 129.25 | 132.00 | 128.80 | 130.50 | 130.50 | 1.12% | 6,964 |
| Jan 13, 2026 | 130.85 | 130.85 | 128.00 | 129.05 | 129.05 | -0.08% | 3,886 |
| Jan 12, 2026 | 130.00 | 130.00 | 127.10 | 129.15 | 129.15 | -1.64% | 12,683 |
| Jan 9, 2026 | 128.35 | 134.15 | 128.35 | 131.30 | 131.30 | -1.98% | 4,712 |
| Jan 8, 2026 | 137.40 | 137.40 | 132.95 | 133.95 | 133.95 | -2.05% | 7,684 |
| Jan 7, 2026 | 137.00 | 137.95 | 132.10 | 136.75 | 136.75 | -0.94% | 13,852 |
| Jan 6, 2026 | 137.95 | 138.70 | 136.80 | 138.05 | 138.05 | -0.61% | 1,973 |
| Jan 5, 2026 | 138.50 | 139.55 | 137.40 | 138.90 | 138.90 | -0.07% | 4,595 |
| Jan 2, 2026 | 137.75 | 139.60 | 136.80 | 139.00 | 139.00 | 0.11% | 6,599 |
| Jan 1, 2026 | 136.75 | 144.50 | 136.40 | 138.85 | 138.85 | 2.21% | 34,858 |
| Dec 31, 2025 | 135.05 | 138.45 | 135.00 | 135.85 | 135.85 | 0.44% | 17,813 |
| Dec 30, 2025 | 135.45 | 136.25 | 135.00 | 135.25 | 135.25 | -0.15% | 7,562 |
| Dec 29, 2025 | 138.15 | 141.90 | 135.00 | 135.45 | 135.45 | -1.99% | 29,228 |
| Dec 26, 2025 | 140.30 | 144.25 | 137.15 | 138.20 | 138.20 | -3.29% | 36,546 |
| Dec 24, 2025 | 151.75 | 152.00 | 141.90 | 142.90 | 142.90 | -5.83% | 254,496 |
| Dec 23, 2025 | 129.90 | 155.80 | 128.15 | 151.75 | 151.75 | 16.87% | 1,567,368 |
| Dec 22, 2025 | 131.35 | 135.95 | 129.30 | 129.85 | 129.85 | -3.92% | 28,845 |
| Dec 19, 2025 | 125.00 | 138.80 | 125.00 | 135.15 | 135.15 | 8.16% | 15,722 |
| Dec 18, 2025 | 122.00 | 128.60 | 122.00 | 124.95 | 124.95 | -0.32% | 10,110 |
| Dec 17, 2025 | 127.35 | 127.45 | 124.25 | 125.35 | 125.35 | -1.84% | 11,142 |
| Dec 16, 2025 | 128.75 | 129.60 | 127.00 | 127.70 | 127.70 | -0.97% | 2,525 |
| Dec 15, 2025 | 128.40 | 132.60 | 128.00 | 128.95 | 128.95 | -1.26% | 2,753 |
| Dec 12, 2025 | 129.40 | 131.30 | 129.35 | 130.60 | 130.60 | 1.56% | 7,126 |
| Dec 11, 2025 | 126.25 | 129.20 | 126.20 | 128.60 | 128.60 | 0.98% | 5,938 |
| Dec 10, 2025 | 130.10 | 131.10 | 126.95 | 127.35 | 127.35 | -2.08% | 6,638 |
| Dec 9, 2025 | 127.95 | 132.10 | 125.30 | 130.05 | 130.05 | 1.60% | 5,510 |
| Dec 8, 2025 | 133.40 | 133.50 | 127.85 | 128.00 | 128.00 | -3.51% | 4,571 |
| Dec 5, 2025 | 133.60 | 138.60 | 132.00 | 132.65 | 132.65 | -0.71% | 6,867 |
| Dec 4, 2025 | 135.10 | 136.10 | 133.15 | 133.60 | 133.60 | -1.66% | 4,090 |
| Dec 3, 2025 | 136.95 | 137.85 | 135.10 | 135.85 | 135.85 | -0.80% | 3,602 |
| Dec 2, 2025 | 136.45 | 140.00 | 136.00 | 136.95 | 136.95 | 0.37% | 4,855 |
| Dec 1, 2025 | 133.40 | 138.00 | 133.40 | 136.45 | 136.45 | 0.15% | 2,649 |