Skip to main content
Prismx Global Ventures Limited (BOM:501314)
India flag India · Delayed Price · Currency is INR
0.660
0.00 (0.00%)
At close: Apr 28, 2026

Prismx Global Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.670.650.660.66-82,589
Apr 27, 20260.670.670.630.660.66-1.49%152,812
Apr 24, 20260.680.680.660.670.67-134,595
Apr 23, 20260.660.690.650.670.67-95,778
Apr 22, 20260.650.670.640.670.671.52%173,553
Apr 21, 20260.690.710.640.660.66-2.94%438,773
Apr 20, 20260.700.700.670.680.68-4.23%169,962
Apr 17, 20260.740.760.670.710.71-1,073,913
Apr 16, 20260.590.720.590.710.7118.33%1,141,515
Apr 15, 20260.590.610.580.600.601.69%215,433
Apr 13, 20260.590.600.580.590.59-167,040
Apr 10, 20260.590.610.550.590.591.72%496,608
Apr 9, 20260.610.610.570.580.58-3.33%466,542
Apr 8, 20260.600.610.590.600.601.69%440,783
Apr 7, 20260.580.600.580.590.59-84,522
Apr 6, 20260.580.590.560.590.591.72%99,039
Apr 2, 20260.550.590.540.580.583.57%290,548
Apr 1, 20260.520.600.520.560.5612.00%679,803
Mar 30, 20260.580.580.460.500.50-12.28%1,430,818
Mar 27, 20260.590.590.530.570.57-1.72%219,795
Mar 25, 20260.580.590.560.580.58-995,942
Mar 24, 20260.560.590.550.580.583.57%365,594
Mar 23, 20260.580.580.550.560.56-1.75%137,371
Mar 20, 20260.580.590.560.570.57-3.39%230,566
Mar 19, 20260.580.600.560.590.59-196,456
Mar 18, 20260.600.600.580.590.59-185,580
Mar 17, 20260.610.620.560.590.59-208,554
Mar 16, 20260.630.630.590.590.59-1.67%203,539
Mar 13, 20260.610.630.590.600.60-327,078
Mar 12, 20260.610.610.590.600.60-1.64%152,458
Mar 11, 20260.650.660.580.610.61-3.17%199,518
Mar 10, 20260.560.630.540.630.6318.87%821,754
Mar 9, 20260.630.640.510.530.53-15.87%1,174,926
Mar 6, 20260.640.660.620.630.63-109,053
Mar 5, 20260.600.680.580.630.636.78%329,775
Mar 4, 20260.600.600.540.590.59-135,114
Mar 2, 20260.600.600.530.590.59-3.28%535,045
Feb 27, 20260.630.640.600.610.61-3.17%240,254
Feb 26, 20260.640.660.620.630.63-3.08%128,310
Feb 25, 20260.650.660.630.650.651.56%166,435
Feb 24, 20260.650.660.610.640.64-1.54%257,824
Feb 23, 20260.660.680.640.650.65-183,074
Feb 20, 20260.660.680.650.650.65-1.52%59,289
Feb 19, 20260.670.680.640.660.66-146,848
Feb 18, 20260.700.700.650.660.66-2.94%175,974
Feb 17, 20260.680.700.670.680.681.49%230,393
Feb 16, 20260.660.700.660.670.67-1.47%82,462
Feb 13, 20260.650.730.630.680.684.62%598,007
Feb 12, 20260.730.730.650.650.65-7.14%323,317
Feb 11, 20260.700.700.670.700.701.45%311,367
Feb 10, 20260.630.740.630.690.6911.29%1,439,482
Feb 9, 20260.620.650.610.620.62-1.59%296,803
Feb 6, 20260.650.650.620.630.63-3.08%157,111
Feb 5, 20260.640.650.630.650.651.56%120,505
Feb 4, 20260.640.660.630.640.64-181,790
Feb 3, 20260.630.660.620.640.641.59%305,033
Feb 2, 20260.640.640.610.630.63-205,017
Feb 1, 20260.640.650.610.630.63-1.56%184,765
Jan 30, 20260.610.640.610.640.643.23%167,736
Jan 29, 20260.640.650.610.620.62-1.59%313,573
Jan 28, 20260.630.650.620.630.63-3.08%245,530
Jan 27, 20260.620.680.620.650.654.84%222,515
Jan 23, 20260.660.670.610.620.62-4.62%250,951
Jan 22, 20260.610.680.610.650.654.84%369,153
Jan 21, 20260.650.650.540.620.62-4.62%381,465
Jan 20, 20260.670.690.640.650.65-4.41%269,151
Jan 19, 20260.680.710.670.680.681.49%331,185
Jan 16, 20260.630.680.620.670.678.06%534,256
Jan 14, 20260.630.640.610.620.62-1.59%130,516
Jan 13, 20260.610.630.610.630.633.28%92,643
Jan 12, 20260.630.630.600.610.61-3.17%299,690
Jan 9, 20260.630.640.620.630.63-1.56%200,423
Jan 8, 20260.660.670.630.640.64-4.48%369,292
Jan 7, 20260.660.670.650.670.671.52%109,594
Jan 6, 20260.660.670.650.660.66-179,566
Jan 5, 20260.680.680.660.660.66-2.94%158,871
Jan 2, 20260.660.680.650.680.684.62%278,342
Jan 1, 20260.660.680.650.650.65-1.52%328,300
Dec 31, 20250.660.680.650.660.66-241,812
Dec 30, 20250.660.670.650.660.66-115,187
Dec 29, 20250.680.680.650.660.66-194,533
Dec 26, 20250.670.680.660.660.66-1.49%120,759
Dec 24, 20250.680.680.660.670.67-1.47%148,244
Dec 23, 20250.680.690.660.680.68-125,774
Dec 22, 20250.670.680.650.680.681.49%186,221
Dec 19, 20250.670.670.650.670.67-155,863
Dec 18, 20250.670.670.650.670.671.52%69,721
Dec 17, 20250.660.680.660.660.66-91,880
Dec 16, 20250.670.680.650.660.66-1.49%199,266
Dec 15, 20250.680.690.670.670.67-1.47%128,015
Dec 12, 20250.670.680.670.680.68-173,925
Dec 11, 20250.660.680.660.680.681.49%88,943
Dec 10, 20250.680.680.660.670.671.52%211,487
Dec 9, 20250.690.700.650.660.66-2.94%258,992
Dec 8, 20250.640.700.640.680.684.62%390,046
Dec 5, 20250.670.670.640.650.65-1.52%243,430
Dec 4, 20250.670.680.660.660.66-125,437
Dec 3, 20250.650.670.650.660.66-125,048
Dec 2, 20250.670.680.640.660.66-226,178
Dec 1, 20250.680.690.640.660.66-1.49%399,717