Prism Johnson Limited - PRSMJOHNSN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	147.27	143.95	143.95	147.58	143.1	233,578
October 16, 2025	147.47	147.27	147.27	148.32	146.55	112,428
October 15, 2025	147.9	146.55	146.55	149.03	144.71	288,540
October 14, 2025	152.87	147.31	147.31	152.87	146.75	413,864
October 13, 2025	154.05	151.27	151.27	154.29	151.1	136,118
October 10, 2025	155	154.88	154.88	159.12	154.05	223,151
October 09, 2025	153.36	155.66	155.66	156.54	152.13	160,645
October 08, 2025	155	152.59	152.59	156.5	151.2	187,617
October 07, 2025	157.4	155.13	155.13	157.4	154.8	89,945
October 06, 2025	160.64	156.8	156.8	161.11	156.1	145,790
October 03, 2025	158.92	160.64	160.64	161.09	157.24	196,240
October 01, 2025	158.65	158.92	158.92	160.16	155.09	192,533
September 30, 2025	161.34	158.65	158.65	162.89	157.71	204,121
September 29, 2025	164.19	160.48	160.48	164.77	160	242,229
September 26, 2025	168.89	163.98	163.98	170.06	163.2	719,949
September 25, 2025	167	168.8	168.8	169.89	166.5	422,002
September 24, 2025	168.45	167.59	167.59	169.4	165.1	613,919
September 23, 2025	166.21	168.28	168.28	172	163.1	785,804
September 22, 2025	169.4	165.37	165.37	172.4	163.58	1.24M
September 19, 2025	167	167.74	167.74	169.35	161.48	2.28M
September 18, 2025	149	166.39	166.39	176	148.4	18.47M
September 17, 2025	150.2	148.82	148.82	152	148.05	156,645
September 16, 2025	148.7	149.5	149.5	150.89	148	105,279
September 15, 2025	149.9	148.59	148.59	150.99	147.7	144,239
September 12, 2025	150	148.79	148.79	150.8	148.16	64,525
September 11, 2025	150	149.92	149.92	151.6	148.6	96,738
September 10, 2025	146.48	148.56	148.56	150.5	146.31	102,789
September 09, 2025	147	145.69	145.69	147.31	144.72	303,001
September 08, 2025	147.75	146.93	146.93	148.17	146.08	79,510
September 05, 2025	149.64	146	146	150.4	141.35	2.14M
September 04, 2025	153.7	149.08	149.08	155.01	148.3	189,813
September 03, 2025	149.83	150.27	150.27	153.12	149.33	121,137
September 02, 2025	147.95	149.83	149.83	151	147.5	96,798
September 01, 2025	146.11	147.63	147.63	149.77	145.75	99,173
August 29, 2025	146.5	146.11	146.11	148.4	144.89	96,134
August 28, 2025	146.06	147.35	147.35	148.71	146.06	64,229
August 26, 2025	148.55	147.87	147.87	148.8	146.09	104,011
August 25, 2025	150.9	148.55	148.55	150.9	148	89,608
August 22, 2025	149.7	149.42	149.42	152.01	148.01	130,102
August 21, 2025	150.49	149.16	149.16	151	148.41	112,364
August 20, 2025	149.4	148.31	148.31	150.96	147.5	122,672
August 19, 2025	146.25	148.73	148.73	149.86	145.09	146,940
August 18, 2025	145.25	145.56	145.56	147.39	144.41	118,535
August 14, 2025	144.21	143.09	143.09	146.49	141	64,730
August 13, 2025	141.15	144.21	144.21	145.4	141.15	124,065
August 12, 2025	142.75	140.9	140.9	144.74	140	122,712
August 11, 2025	145.25	143.38	143.38	147.19	142.56	116,984
August 08, 2025	151	146.21	146.21	151	145.15	149,409
August 07, 2025	148.7	148.56	148.56	152.9	143.26	1.97M
August 06, 2025	151.5	145.81	145.81	151.5	145.15	87,400
August 05, 2025	152.5	149.94	149.94	152.5	149.11	103,544
August 04, 2025	150.9	151.18	151.18	152	149.01	75,239
August 01, 2025	153.2	150.64	150.64	155.65	148.15	165,642
July 31, 2025	156.55	153.23	153.23	157.79	152.1	146,892
July 30, 2025	158.8	158.96	158.96	160.46	156.2	110,840
July 29, 2025	155.09	157.46	157.46	158.41	155.09	101,756
July 28, 2025	157.89	156.3	156.3	161.8	155.1	258,807
July 25, 2025	159	157.06	157.06	159.9	156.05	167,503
July 24, 2025	161.3	159.44	159.44	162.8	158.61	127,510
July 23, 2025	164.4	161.07	161.07	164.4	160.17	219,184

Prism Johnson Limited (PRSMJOHNSN.NS) NSE