Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Prism Johnson Limited (PRSMJOHNSN.BO)

130.65
-5.70
(-4.18%)
At close: 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025136.55136.70128.15130.65130.6531,553
Apr 24, 2025134.65137.45134.25136.35136.3511,755
Apr 23, 2025137.35137.90133.30134.65134.6511,838
Apr 22, 2025132.50139.00132.50137.30137.3012,104
Apr 21, 2025135.10136.10133.35135.45135.459,523
Apr 17, 2025134.70135.90134.10135.35135.358,599
Apr 16, 2025134.60136.55134.00134.55134.5523,327
Apr 15, 2025132.45134.70132.10134.40134.406,798
Apr 11, 2025131.00131.40129.75131.00131.007,551
Apr 9, 2025129.10129.70126.10128.55128.556,191
Apr 8, 2025124.05128.85124.05127.85127.859,917
Apr 7, 2025110.05126.15110.05123.95123.9518,409
Apr 4, 2025136.95136.95128.45131.15131.1527,396
Apr 3, 2025131.60141.15131.60136.95136.9526,882
Apr 2, 2025133.25134.20131.00131.60131.6013,552
Apr 1, 2025134.05136.95132.95133.95133.9512,059
Mar 28, 2025138.50138.50133.10135.55135.5530,531
Mar 27, 2025121.35140.45121.35137.40137.4078,499
Mar 26, 2025129.00131.65124.20126.20126.2057,936
Mar 25, 2025123.05131.15123.05127.35127.3523,030
Mar 24, 2025125.40130.95125.40128.75128.7537,653
Mar 21, 2025124.60127.50124.55127.00127.0024,449
Mar 20, 2025125.05127.50124.30125.15125.1526,710
Mar 19, 2025120.25125.70120.25125.05125.0528,623
Mar 18, 2025122.25124.50121.80122.70122.7011,943
Mar 17, 2025127.15127.15120.45122.25122.259,469
Mar 13, 2025126.00128.55122.00122.45122.4514,629
Mar 12, 2025131.80131.80126.10126.70126.7016,865
Mar 11, 2025129.95129.95122.75127.20127.2033,975
Mar 10, 2025125.35130.50125.25125.80125.8018,030
Mar 7, 2025126.95131.15126.35128.70128.7054,979
Mar 6, 2025117.90130.00117.90127.20127.2072,656
Mar 5, 2025109.20119.00109.20117.95117.9532,725
Mar 4, 2025109.00113.00108.00111.35111.3521,558
Mar 3, 2025113.05115.65110.00111.40111.4026,141
Feb 28, 2025116.00120.15113.30114.25114.2521,293
Feb 27, 2025120.90122.05118.35119.50119.508,824
Feb 25, 2025119.05124.95119.05121.25121.257,128
Feb 24, 2025120.00124.20120.00122.05122.0511,170
Feb 21, 2025119.05126.35119.05121.85121.8521,569
Feb 20, 2025120.95124.45120.10123.00123.0010,540
Feb 19, 2025116.70122.50116.70121.55121.5516,871
Feb 18, 2025119.45119.65115.30116.70116.7014,640
Feb 17, 2025116.90121.45115.55118.90118.9021,699
Feb 14, 2025125.70125.70117.50119.15119.1541,515
Feb 13, 2025127.95128.00122.00122.65122.6516,946
Feb 12, 2025130.00130.00119.70127.70127.7021,597
Feb 11, 2025126.60127.40121.65124.00124.0024,035
Feb 10, 2025132.00132.45127.15128.20128.2012,855
Feb 7, 2025138.60138.60131.50133.05133.0529,223
Feb 6, 2025138.80147.00133.05137.25137.2569,275
Feb 5, 2025130.30146.15130.30136.45136.4559,784
Feb 4, 2025134.00134.00130.50132.60132.6013,674
Feb 3, 2025135.00135.70131.30131.90131.9013,315
Feb 1, 2025140.45141.95135.30136.05136.0519,157
Jan 31, 2025138.25142.00137.00141.35141.3519,694
Jan 30, 2025137.00141.25137.00138.25138.258,555
Jan 29, 2025133.10139.15133.10138.05138.059,660
Jan 28, 2025132.80135.40129.90133.95133.9523,240
Jan 27, 2025137.95141.00126.75131.75131.7541,375
Jan 24, 2025145.65145.65136.00138.00138.0038,102
Jan 23, 2025146.50146.50141.25143.00143.0024,112
Jan 22, 2025149.00149.00141.40143.60143.6015,766
Jan 21, 2025151.95151.95145.85148.10148.1016,049
Jan 20, 2025153.95153.95149.10149.60149.608,830
Jan 17, 2025149.00154.45146.65152.35152.3531,007
Jan 16, 2025145.85150.85145.10149.15149.1532,051
Jan 15, 2025152.05155.55145.05145.80145.8039,520
Jan 14, 2025159.95159.95151.25152.95152.9546,120
Jan 13, 2025150.05166.00150.00162.20162.20158,820
Jan 10, 2025157.35157.35150.15151.00151.0025,211
Jan 9, 2025161.00161.00156.05156.80156.8011,284
Jan 8, 2025163.00164.05159.70160.35160.3521,076
Jan 7, 2025161.15164.20160.45163.80163.8019,148
Jan 6, 2025170.10170.75160.10161.15161.1531,683
Jan 3, 2025172.90172.90169.80170.75170.7513,178
Jan 2, 2025173.50173.50168.30170.00170.006,229
Jan 1, 2025174.20174.20169.90170.50170.509,758
Dec 31, 2024171.00171.00168.00170.10170.1022,311
Dec 30, 2024170.80173.40169.30169.90169.9015,561
Dec 27, 2024169.05174.75169.05170.75170.7518,683
Dec 26, 2024176.00176.00170.65171.25171.2510,375
Dec 24, 2024172.95176.75172.25174.15174.1514,318
Dec 23, 2024185.00185.00170.80171.85171.8523,219
Dec 20, 2024185.00185.00174.15175.05175.0515,875
Dec 19, 2024182.25184.05181.00181.90181.9016,530
Dec 18, 2024190.00190.35183.90184.80184.8018,143
Dec 17, 2024190.10192.45186.05186.80186.8035,380
Dec 16, 2024188.70194.85188.70190.75190.7538,783
Dec 13, 2024194.60196.70191.20193.30193.3050,198
Dec 12, 2024197.00197.00193.35195.15195.1516,621
Dec 11, 2024196.30207.55193.50196.25196.25173,601
Dec 10, 2024192.05195.10191.45192.10192.1020,330
Dec 9, 2024190.45196.00190.45193.80193.8018,262
Dec 6, 2024191.55194.55190.10192.25192.2528,693
Dec 5, 2024196.45198.70192.00193.20193.2053,305
Dec 4, 2024187.10194.45187.10193.30193.3020,923
Dec 3, 2024190.70191.70186.50186.90186.9014,737
Dec 2, 2024188.20191.00187.35189.35189.3532,309
Nov 29, 2024194.95195.00187.30188.15188.1541,264
Nov 28, 2024189.25209.15188.80192.15192.15140,315
Nov 27, 2024175.50189.20175.50188.20188.2029,138
Nov 26, 2024180.80182.90180.80182.35182.355,033
Nov 25, 2024183.35183.65181.65182.05182.0510,164
Nov 22, 2024180.05182.95180.05181.70181.7014,660
Nov 21, 2024183.95183.95181.60182.40182.405,623
Nov 19, 2024181.05184.75181.05182.30182.3027,904
Nov 18, 2024183.75184.10181.70182.65182.6525,517
Nov 14, 2024180.00189.45180.00184.80184.8032,368
Nov 13, 2024184.80191.80181.30187.70187.7046,696
Nov 12, 2024185.10188.65179.95186.10186.1040,880
Nov 11, 2024191.60191.60183.65185.10185.1022,025
Nov 8, 2024188.05193.00188.05189.85189.8522,429
Nov 7, 2024190.15191.60189.10190.20190.205,527
Nov 6, 2024187.00191.65187.00190.05190.0515,592
Nov 4, 2024192.10193.20189.85190.20190.209,779
Nov 1, 2024188.00194.55188.00192.00192.004,053
Oct 31, 2024191.55195.00188.80192.55192.5530,019
Oct 29, 2024190.05192.45189.80190.45190.4529,180
Oct 28, 2024188.45191.00188.45190.05190.0530,070
Oct 25, 2024186.50192.50186.50191.05191.0560,690
Oct 24, 2024187.55191.75184.90190.05190.0574,977
Oct 23, 2024186.05189.40180.95187.55187.5582,855
Oct 22, 2024187.00188.35184.45185.20185.2072,295
Oct 21, 2024185.00191.60184.75187.30187.3025,125
Oct 18, 2024185.00187.55179.60186.65186.6582,226
Oct 17, 2024191.00191.50183.00184.35184.3569,139
Oct 16, 2024191.25191.55187.75189.15189.1551,280
Oct 15, 2024191.65192.90189.05191.25191.2564,074
Oct 14, 2024197.00200.00190.35191.55191.5568,998
Oct 11, 2024197.00198.05194.00197.05197.0558,952
Oct 10, 2024201.95201.95195.40196.60196.6095,194
Oct 9, 2024195.65204.40195.20197.80197.8098,106
Oct 8, 2024186.25195.10185.80193.20193.20158,594
Oct 7, 2024200.15205.35184.50186.30186.30168,669
Oct 4, 2024203.00204.70194.15201.90201.90210,103
Oct 3, 2024199.00206.10198.00200.85200.85263,818
Oct 1, 2024205.05208.05201.90203.00203.00409,153
Sep 30, 2024209.55209.55200.10204.90204.90200,506
Sep 27, 2024215.30226.00203.55205.90205.90712,312
Sep 26, 2024215.60243.90207.85211.10211.101,786,501
Sep 25, 2024216.00217.45209.55212.70212.70133,380
Sep 24, 2024218.00221.10212.00214.20214.2095,879
Sep 23, 2024218.00230.55214.20220.95220.95228,891
Sep 20, 2024196.55225.00194.30219.05219.05625,761
Sep 19, 2024201.45207.00187.80196.55196.55155,318
Sep 18, 2024210.90210.90201.75203.95203.9583,686
Sep 17, 2024214.05215.00207.75211.05211.0568,587
Sep 16, 2024212.55220.00206.35211.70211.70152,349
Sep 13, 2024221.55222.80209.00211.55211.55155,354
Sep 12, 2024229.65229.65216.25219.60219.60442,874
Sep 11, 2024207.55246.10205.30231.65231.652,594,868
Sep 10, 2024178.85209.00177.35208.70208.701,701,528
Sep 9, 2024179.40180.60172.05174.20174.2059,016
Sep 6, 2024178.00186.80178.00179.35179.3572,606
Sep 5, 2024182.70188.95177.25178.65178.6596,595
Sep 4, 2024176.60184.00175.20182.20182.20203,093
Sep 3, 2024163.00177.80163.00175.55175.55193,502
Sep 2, 2024163.25166.50163.10165.20165.2014,627
Aug 30, 2024169.50169.50164.45164.90164.9022,975
Aug 29, 2024168.35170.55164.85165.60165.6015,837
Aug 28, 2024172.90174.45167.70168.20168.2015,044
Aug 26, 2024168.10176.00168.10169.30169.30164,572
Aug 23, 2024164.00170.70163.65167.90167.90114,509
Aug 22, 2024162.55163.75160.80161.50161.5010,287
Aug 21, 2024159.45163.40157.65161.65161.6528,962
Aug 20, 2024156.20157.50156.15156.50156.509,412
Aug 19, 2024158.00161.25155.25156.20156.2016,110
Aug 16, 2024160.00160.00155.05156.10156.1018,715
Aug 14, 2024158.10159.30155.15155.70155.7013,760
Aug 13, 2024162.20163.00157.85158.20158.2017,550
Aug 12, 2024167.80167.80159.35162.20162.2047,585
Aug 9, 2024160.00169.65154.70166.65166.6585,250
Aug 8, 2024164.35164.35159.45160.00160.003,021
Aug 7, 2024156.90161.70155.00161.10161.106,452
Aug 6, 2024159.65159.65154.50155.15155.1526,702
Aug 5, 2024155.05160.50155.05156.60156.6024,124
Aug 2, 2024163.00166.55160.25164.20164.2014,066
Aug 1, 2024165.20167.45162.75163.65163.656,371
Jul 31, 2024166.20168.40165.50166.55166.5514,238
Jul 30, 2024167.75167.80161.05166.15166.1556,813
Jul 29, 2024160.60164.10160.00160.55160.5522,697
Jul 26, 2024159.15160.75158.70159.70159.7010,375
Jul 25, 2024162.15162.15158.10159.35159.3511,540
Jul 24, 2024161.00161.40157.70158.95158.9517,082
Jul 23, 2024159.50162.80154.55160.25160.2516,917
Jul 22, 2024157.55160.90155.75159.90159.9027,358
Jul 19, 2024163.00166.00155.45156.10156.1044,728
Jul 18, 2024168.20172.00165.00165.55165.5519,313
Jul 16, 2024167.00172.00167.00168.20168.2021,594
Jul 15, 2024170.00175.30167.85169.40169.4036,145
Jul 12, 2024169.00172.35169.00170.55170.5522,503
Jul 11, 2024172.30174.00168.00168.95168.9527,172
Jul 10, 2024167.00176.70162.70171.10171.10118,554
Jul 9, 2024164.20166.20163.45164.85164.8515,029
Jul 8, 2024167.20167.20162.00164.25164.2537,950
Jul 5, 2024167.60168.00163.65166.60166.6041,101
Jul 4, 2024170.00170.00166.55167.15167.1531,382
Jul 3, 2024171.60171.60168.10168.75168.7531,081
Jul 2, 2024178.85178.85169.05170.10170.1040,942
Jul 1, 2024178.45180.70173.55176.85176.8549,535
Jun 28, 2024177.00177.00172.65175.25175.2535,892
Jun 27, 2024166.25184.40166.25175.55175.55388,452
Jun 26, 2024164.50175.15164.50169.10169.1079,021
Jun 25, 2024166.70168.00164.25164.70164.7019,948
Jun 24, 2024171.00171.00164.00164.95164.9538,451
Jun 21, 2024173.80173.80169.70171.05171.0534,527
Jun 20, 2024169.35173.15168.00172.35172.3555,458
Jun 19, 2024167.80174.40162.55168.95168.95129,727
Jun 18, 2024161.95166.20161.65164.20164.2034,649
Jun 14, 2024160.45166.55160.45162.40162.4033,625
Jun 13, 2024161.40162.25160.00160.55160.5520,151
Jun 12, 2024164.00165.70160.00160.70160.7017,109
Jun 11, 2024163.50166.90161.30163.95163.9522,164
Jun 10, 2024160.40167.20160.40164.10164.1040,126
Jun 7, 2024159.20164.00156.40162.45162.4569,676
Jun 6, 2024155.00159.35154.55158.30158.3055,667
Jun 5, 2024144.75158.90144.75154.80154.8019,336
Jun 4, 2024152.45152.75144.30147.70147.7027,216
Jun 3, 2024149.80154.45149.80153.95153.9514,420
May 31, 2024152.55152.75148.35149.65149.6540,316
May 30, 2024150.10154.00149.20152.75152.7518,170
May 29, 2024153.95156.50152.40153.35153.3529,363
May 28, 2024149.20159.00146.50155.80155.80150,374
May 27, 2024150.00151.00147.85148.55148.5516,453
May 24, 2024147.60153.70145.75149.25149.25133,486
May 23, 2024147.35147.35142.40145.75145.7531,288
May 22, 2024145.85145.85142.00144.45144.4523,791
May 21, 2024146.00146.00142.00143.10143.1020,541
May 17, 2024149.55149.55142.60143.85143.8561,713
May 16, 2024154.35156.10145.20149.60149.6063,562
May 15, 2024151.40153.60150.50151.30151.3016,964
May 14, 2024150.00153.00148.75151.05151.0510,955
May 13, 2024151.00152.90146.10150.05150.0534,229
May 10, 2024161.00161.00149.05150.50150.5015,840
May 9, 2024157.50167.00152.55154.00154.00115,568
May 8, 2024154.35155.30152.30153.80153.809,026
May 7, 2024158.30158.35152.35152.90152.9020,439
May 6, 2024161.05162.15157.30158.25158.2532,160
May 3, 2024162.00165.00160.00160.80160.8028,296
May 2, 2024164.15165.15161.00162.85162.8512,678
Apr 30, 2024166.70169.00164.20164.70164.7023,222
Apr 29, 2024165.05167.90165.05165.70165.7019,225
Apr 26, 2024167.50169.65165.35166.15166.1517,246
Apr 25, 2024167.40168.50166.90167.50167.5010,784