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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	135.65	133.62	133.62	136.6	132.8	69,163
December 03, 2025	137.23	135.83	135.83	137.89	134.77	85,606
December 02, 2025	136.95	137.23	137.23	138.99	136.11	81,497
December 01, 2025	136.1	136.32	136.32	138.2	136.1	59,078
November 28, 2025	138.02	136.45	136.45	138.38	136.1	39,145
November 27, 2025	139.25	138.02	138.02	140.48	137.5	51,730
November 26, 2025	137.06	139.04	139.04	139.45	137.06	84,769
November 25, 2025	138	137.06	137.06	138.99	136.6	98,180
November 24, 2025	140.1	139.02	139.02	141.2	137.1	199,282
November 21, 2025	139.5	140.19	140.19	142.89	139.5	172,764
November 19, 2025	144.95	145.08	145.08	145.5	141.75	180,445
November 18, 2025	147	143.75	143.75	147.01	143.01	137,317
November 17, 2025	146.16	146.8	146.8	147.94	145.65	158,277
November 14, 2025	142	145.45	145.45	146.05	140.8	717,977
November 13, 2025	142.5	142.22	142.22	144.77	141.7	245,545
November 12, 2025	144.45	142.73	142.73	144.83	142	159,233
November 11, 2025	142.25	143.78	143.78	144.7	141.42	134,758
November 10, 2025	141	142.67	142.67	145.19	141	281,646
November 07, 2025	140	141.96	141.96	150	138.25	2.88M
November 06, 2025	144	140.51	140.51	144.4	140	158,495
November 04, 2025	143.8	143.39	143.39	146.3	142.5	215,305
November 03, 2025	151.18	144.79	144.79	153.14	140.7	476,871
October 31, 2025	157.7	151.92	151.92	158.49	151.1	175,948
October 30, 2025	155.55	157.06	157.06	159.7	153.45	277,459
October 29, 2025	154.3	155.78	155.78	156.37	153.11	128,136
October 28, 2025	156.5	154.52	154.52	157.93	153.64	115,945
October 27, 2025	158.38	157.68	157.68	159.49	156.21	96,673
October 24, 2025	163	158.38	158.38	164	157.01	353,716
October 23, 2025	160	162.61	162.61	165.9	157.7	1.38M
October 21, 2025	156	159.31	159.31	162	154.29	433,454
October 20, 2025	144.6	154.69	154.69	155	143.28	3.24M
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

Prism Johnson Limited (PRSMJOHNSN.NS) NSE