tiprankstipranks
Trending News
More News >
Prism Johnson Limited (IN:PRSMJOHNSN)
:PRSMJOHNSN
India Market
Advertisement

Prism Johnson Limited (PRSMJOHNSN) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
146.05
147.65
143.20
144.00
144.00
-2.37%
16,367
0.30
Oct 16, 2025
146.70
149.10
146.45
147.50
147.50
+0.58%
10,624
0.20
Oct 15, 2025
144.50
149.00
144.50
146.65
146.65
-0.24%
12,812
0.24
Oct 14, 2025
151.50
152.30
146.95
147.00
147.00
-2.97%
12,324
0.23
Oct 13, 2025
150.50
153.60
150.50
151.50
151.50
-2.07%
3,495
0.06
Oct 10, 2025
153.95
159.20
153.95
154.70
154.70
-0.51%
12,011
0.22
Oct 09, 2025
157.95
157.95
152.10
155.50
155.50
+1.73%
12,048
0.22
Oct 08, 2025
155.35
156.35
151.40
152.85
152.85
-1.48%
13,985
0.26
Oct 07, 2025
154.10
156.75
154.10
155.15
155.15
-1.27%
9,011
0.17
Oct 06, 2025
159.90
160.10
156.25
157.15
157.15
-2.09%
12,271
0.22
Oct 03, 2025
158.60
161.00
157.40
160.50
160.50
+1.10%
6,569
0.12
Oct 01, 2025
158.30
159.70
155.40
158.75
158.75
+0.03%
16,529
0.30
Sep 30, 2025
160.70
162.95
157.65
158.70
158.70
-1.18%
19,203
0.35
Sep 29, 2025
163.05
164.55
159.95
160.60
160.60
-1.95%
8,468
0.15
Sep 26, 2025
167.10
170.40
163.00
163.80
163.80
-2.93%
32,940
0.60
Sep 25, 2025
166.15
169.60
166.15
168.75
168.75
+0.63%
37,772
0.69
Sep 24, 2025
164.00
169.05
164.00
167.70
167.70
-0.59%
35,292
0.65
Sep 23, 2025
165.00
171.90
163.10
168.70
168.70
+2.21%
38,578
0.71
Sep 22, 2025
165.95
172.15
163.90
165.05
165.05
-1.73%
85,052
1.60
Sep 19, 2025
167.05
169.20
160.20
167.95
167.95
+0.93%
195,730
3.87
Sep 18, 2025
152.95
171.30
148.80
166.40
166.40
+11.72%
2,167,307
131.26
Sep 17, 2025
150.40
152.15
148.00
148.95
148.95
-0.13%
5,237
0.31
Sep 16, 2025
150.05
151.10
148.35
149.15
149.15
+0.30%
8,302
0.48
Sep 15, 2025
146.05
150.90
146.05
148.70
148.70
+0.34%
4,173
0.24
Sep 12, 2025
149.70
150.00
148.05
148.20
148.20
-1.17%
4,273
0.23
Sep 11, 2025
148.05
151.85
148.05
149.95
149.95
+1.01%
2,826
0.14
Sep 10, 2025
146.65
151.55
146.65
148.45
148.45
+1.71%
11,034
0.47
Sep 09, 2025
147.05
147.05
144.90
145.95
145.95
-0.75%
172,592
6.93
Sep 08, 2025
145.10
148.20
145.10
147.05
147.05
+0.62%
5,665
0.23
Sep 05, 2025
149.35
150.00
143.60
146.15
146.15
-1.98%
27,017
1.08
Sep 04, 2025
153.85
154.20
148.50
149.10
149.10
-0.77%
5,449
0.22
Sep 03, 2025
147.35
152.25
147.35
150.25
150.25
+0.17%
13,176
0.53
Sep 02, 2025
149.35
150.90
148.95
150.00
150.00
+1.59%
7,050
0.28
Sep 01, 2025
146.35
149.95
145.90
147.65
147.65
+1.30%
5,988
0.24
Aug 29, 2025
147.70
148.00
145.00
145.75
145.75
-1.12%
6,728
0.26
Aug 28, 2025
147.05
148.30
146.00
147.40
147.40
-0.54%
8,456
0.33
Aug 26, 2025
147.00
148.90
146.20
148.20
148.20
-0.10%
4,413
0.17
Aug 25, 2025
152.65
152.65
147.95
148.35
148.35
-0.87%
5,493
0.21
Aug 22, 2025
147.10
152.00
147.10
149.65
149.65
+0.20%
5,234
0.20
Aug 21, 2025
149.45
150.75
148.75
149.35
149.35
+0.57%
7,158
0.27
Aug 20, 2025
149.25
150.65
147.80
148.50
148.50
-0.10%
2,458
0.09
Aug 19, 2025
146.10
149.95
145.35
148.65
148.65
+2.13%
6,227
0.23
Aug 18, 2025
143.00
146.75
143.00
145.55
145.55
+2.07%
3,197
0.12
Aug 14, 2025
145.30
145.80
141.05
142.60
142.60
-0.90%
2,757
0.10
Aug 13, 2025
139.10
145.00
139.10
143.90
143.90
+2.09%
5,182
0.19
Aug 12, 2025
140.35
144.65
140.05
140.95
140.95
-1.47%
7,071
0.24
Aug 11, 2025
143.25
147.05
142.40
143.05
143.05
-2.12%
2,778
0.09
Aug 08, 2025
145.40
149.85
145.20
146.15
146.15
-1.48%
9,911
0.33
Aug 07, 2025
145.60
152.00
143.90
148.35
148.35
+1.68%
95,143
3.30
Aug 06, 2025
151.00
151.15
145.25
145.90
145.90
-2.90%
12,388
0.43
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis