Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Prism Johnson Limited (PRSMJOHNSN.NS)

Compare
122.12
-0.99
(-0.80%)
At close: February 21 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025122.49126.55120.34122.12122.12307,677
Feb 20, 2025120.69124.91120.30123.11123.11243,361
Feb 19, 2025116.00123.38116.00121.55121.55349,068
Feb 18, 2025118.70119.55115.10116.40116.40274,655
Feb 17, 2025117.40121.35115.72118.70118.70561,879
Feb 14, 2025122.69124.24117.14119.01119.01470,112
Feb 13, 2025126.25128.72121.60122.65122.65554,198
Feb 12, 2025122.51128.19118.92127.47127.47644,147
Feb 11, 2025127.30127.60121.57124.02124.02284,719
Feb 10, 2025132.00132.59127.21127.79127.79311,342
Feb 7, 2025137.99137.99131.31133.67133.67425,965
Feb 6, 2025136.40147.00133.25136.63136.631,986,445
Feb 5, 2025134.00145.98133.29135.88135.881,709,605
Feb 4, 2025133.50133.90130.01132.61132.61232,975
Feb 3, 2025136.10136.10131.20131.82131.82134,500
Feb 1, 2025141.07141.72134.89136.12136.12168,589
Jan 31, 2025137.90142.15136.65141.07141.07256,818
Jan 30, 2025138.00141.29137.10137.87137.87221,204
Jan 29, 2025132.12139.20132.12138.07138.07297,113
Jan 28, 2025133.75135.94130.00134.03134.03365,746
Jan 27, 2025137.54137.55127.25131.53131.53551,739
Jan 24, 2025143.60143.90136.10137.54137.54271,611
Jan 23, 2025142.50146.22141.25142.99142.99213,834
Jan 22, 2025147.60148.24141.51143.11143.11242,740
Jan 21, 2025149.83151.79146.00147.42147.42304,218
Jan 20, 2025152.26152.60149.00149.83149.83217,781
Jan 17, 2025148.56154.59146.30152.46152.46597,972
Jan 16, 2025146.70150.93145.12148.56148.56506,181
Jan 15, 2025154.40155.00145.00145.54145.54642,318
Jan 14, 2025158.76160.07151.45152.92152.92946,847
Jan 13, 2025151.79166.83149.62162.18162.185,843,706
Jan 10, 2025156.02157.14150.22151.24151.24205,995
Jan 9, 2025159.95161.00156.07156.60156.60126,172
Jan 8, 2025162.00164.32159.50160.19160.19139,166
Jan 7, 2025161.05164.10160.05163.27163.27202,940
Jan 6, 2025171.70171.70160.10160.93160.93370,689
Jan 3, 2025171.50172.30169.77170.46170.46222,504
Jan 2, 2025170.75172.59168.41169.82169.82208,181
Jan 1, 2025169.00171.90169.00170.66170.66147,990
Dec 31, 2024170.20171.44168.00170.04170.04221,083
Dec 30, 2024171.04175.00169.05169.82169.82237,784
Dec 27, 2024170.25174.79170.06170.61170.61247,510
Dec 26, 2024174.75175.55170.35171.02171.02185,837
Dec 24, 2024171.15177.11171.15174.31174.31310,689
Dec 23, 2024178.00178.00171.30172.09172.09340,501
Dec 20, 2024182.80183.54173.80174.90174.90314,780
Dec 19, 2024181.00184.08180.84181.98181.98337,656
Dec 18, 2024188.00190.49183.57184.37184.37403,746
Dec 17, 2024190.99192.50185.98187.02187.02412,458
Dec 16, 2024194.35194.90190.00190.77190.77379,224
Dec 13, 2024193.50196.87190.99193.13193.13562,844
Dec 12, 2024197.20197.40193.05194.92194.92360,612
Dec 11, 2024194.50207.65193.49196.63196.634,372,873
Dec 10, 2024194.67195.50191.60192.28192.28201,572
Dec 9, 2024193.39196.23191.44193.79193.79282,520
Dec 6, 2024193.50194.60190.00192.42192.42310,000
Dec 5, 2024197.49198.90191.29193.14193.14796,545
Dec 4, 2024188.30194.59186.95192.95192.95639,023
Dec 3, 2024189.20191.79186.43187.15187.15509,600
Dec 2, 2024189.34191.12187.05189.71189.71491,562
Nov 29, 2024194.15195.00187.10188.45188.45623,465
Nov 28, 2024188.60209.00188.27192.12192.124,651,015
Nov 27, 2024181.99189.68181.99188.26188.26538,247
Nov 26, 2024182.00182.98181.21181.97181.97258,688
Nov 25, 2024182.65184.00181.21182.06182.06271,214
Nov 22, 2024182.00183.31181.80182.15182.15213,035
Nov 21, 2024182.00183.24181.62182.12182.12294,305
Nov 19, 2024182.05185.00181.61182.44182.44355,255
Nov 18, 2024184.00184.30181.96182.43182.43262,441
Nov 14, 2024181.90189.40181.76184.30184.30751,843
Nov 13, 2024186.02192.00181.26187.58187.581,729,334
Nov 12, 2024185.00188.80180.20186.40186.40908,033
Nov 11, 2024190.10191.17183.83184.97184.972,519,690
Nov 8, 2024190.06193.58189.40189.96189.96460,154
Nov 7, 2024190.05191.75188.76190.06190.06360,148
Nov 6, 2024189.90191.80187.51190.20190.20454,960
Nov 5, 2024190.01191.19189.00189.99189.99372,941
Nov 4, 2024191.30191.75189.98190.05190.05422,633
Nov 1, 2024193.70194.54191.01192.36192.36124,876
Oct 31, 2024191.01195.26188.62192.83192.83844,057
Oct 30, 2024191.20195.35189.98191.71191.71866,974
Oct 29, 2024190.99192.99189.67190.28190.28403,719
Oct 28, 2024191.00191.80189.23190.05190.05396,450
Oct 25, 2024190.00192.50188.22191.02191.021,050,552
Oct 24, 2024185.40191.81185.00190.09190.091,137,094
Oct 23, 2024187.85189.60181.02187.52187.52956,081
Oct 22, 2024187.15188.75184.90185.06185.061,036,355
Oct 21, 2024187.50191.70184.75187.25187.251,626,836
Oct 18, 2024183.99187.71179.53186.78186.781,194,267
Oct 17, 2024189.30191.83182.10184.26184.26898,464
Oct 16, 2024190.65191.56187.72189.01189.01742,526
Oct 15, 2024192.10192.79189.20191.16191.16773,349
Oct 14, 2024197.04199.80190.10191.41191.411,163,436
Oct 11, 2024196.41197.99194.20197.00197.001,188,585
Oct 10, 2024199.01200.28195.37196.44196.441,285,985
Oct 9, 2024196.05204.49195.10197.51197.513,715,967
Oct 8, 2024186.94195.50185.86193.36193.363,672,789
Oct 7, 2024204.83205.00184.20186.18186.183,641,146
Oct 4, 2024201.40204.66194.09201.82201.823,782,194
Oct 3, 2024202.00206.48197.78200.63200.634,011,972
Oct 1, 2024205.70208.15202.00202.88202.883,762,281
Sep 30, 2024209.00209.00200.02204.87204.876,102,090
Sep 27, 2024215.00225.85203.65206.21206.2123,826,272
Sep 26, 2024214.30243.99208.66211.34211.3473,607,623
Sep 25, 2024213.99217.60209.55212.66212.661,391,514
Sep 24, 2024220.00221.15211.55214.18214.181,520,715
Sep 23, 2024217.00230.70213.92220.59220.598,451,212
Sep 20, 2024196.90224.95194.25219.54219.5421,339,604
Sep 19, 2024205.00207.79186.55195.43195.432,936,845
Sep 18, 2024210.00210.90201.61203.74203.741,285,007
Sep 17, 2024212.14215.90207.50211.04211.042,515,258
Sep 16, 2024214.51219.65206.10212.15212.155,014,011
Sep 13, 2024220.00222.69208.35211.59211.594,909,128
Sep 12, 2024228.11228.80216.07219.73219.7314,953,891
Sep 11, 2024208.81246.00205.01232.61232.6196,829,789
Sep 10, 2024176.50208.80176.50208.10208.1045,167,258
Sep 9, 2024179.71181.37172.00174.00174.00795,813
Sep 6, 2024179.60186.89178.25179.25179.252,478,549
Sep 5, 2024183.10189.00177.20178.85178.852,939,750
Sep 4, 2024177.00184.00175.10182.32182.329,036,843
Sep 3, 2024166.20177.90166.20175.70175.705,223,761
Sep 2, 2024165.00166.59163.15165.33165.33316,808
Aug 30, 2024166.30168.06164.35164.81164.81314,319
Aug 29, 2024168.80170.72164.76165.43165.43407,156
Aug 28, 2024172.45175.00167.40168.52168.52297,224
Aug 27, 2024171.50173.90169.45171.55171.55514,157
Aug 26, 2024168.90175.99168.33169.35169.351,725,820
Aug 23, 2024164.40170.94163.00167.74167.742,662,846
Aug 22, 2024163.00164.09160.90161.40161.40288,093
Aug 21, 2024157.99163.00156.83161.88161.88376,752
Aug 20, 2024156.30157.80156.00156.39156.3990,065
Aug 19, 2024157.00161.96155.00156.13156.13306,392
Aug 16, 2024156.98159.00155.00155.92155.921,202,745
Aug 14, 2024158.23159.64155.00155.63155.63102,272
Aug 13, 2024161.50163.06157.01158.33158.33157,608
Aug 12, 2024164.30165.92159.23162.22162.22296,856
Aug 9, 2024160.00170.00154.15165.95165.951,437,230
Aug 8, 2024161.21161.21159.15160.04160.0463,667
Aug 7, 2024156.95161.83155.45161.21161.21137,768
Aug 6, 2024158.50159.47154.72155.35155.35163,031
Aug 5, 2024160.51160.51155.43156.16156.16198,679
Aug 2, 2024161.00166.64160.00163.97163.97202,516
Aug 1, 2024167.40170.00162.61163.74163.74134,367
Jul 31, 2024168.00168.44165.60166.57166.57162,717
Jul 30, 2024161.01167.90161.00166.45166.45525,311
Jul 29, 2024161.80164.03159.98160.45160.45417,085
Jul 26, 2024160.05160.90158.99159.66159.66240,343
Jul 25, 2024159.50160.58158.21159.48159.48150,768
Jul 24, 2024160.90161.50157.77159.10159.10386,507
Jul 23, 2024159.35162.68154.00160.24160.24387,701
Jul 22, 2024156.01160.90155.79159.91159.91323,228
Jul 19, 2024167.00167.00155.34156.10156.10654,302
Jul 18, 2024167.10172.50164.98165.33165.33440,994
Jul 16, 2024170.06172.39167.88168.59168.59290,729
Jul 15, 2024171.39175.61167.59169.33169.33706,187
Jul 12, 2024169.90173.06169.20171.05171.05348,844
Jul 11, 2024172.15174.49167.51169.30169.30600,483
Jul 10, 2024165.30176.80162.27171.29171.293,200,039
Jul 9, 2024165.25166.69163.35164.43164.43233,591
Jul 8, 2024166.58167.28163.32164.40164.40270,298
Jul 5, 2024168.00168.79163.50166.58166.58524,080
Jul 4, 2024165.40169.90165.40167.14167.14299,382
Jul 3, 2024171.09171.50168.10168.56168.56333,029
Jul 2, 2024177.60177.95169.01169.82169.82602,326
Jul 1, 2024175.15180.83173.42176.95176.95675,956
Jun 28, 2024177.00177.00172.56175.08175.08544,271
Jun 27, 2024168.78184.50168.50175.64175.646,713,754
Jun 26, 2024164.85175.00164.40168.78168.782,314,933
Jun 25, 2024166.32168.39164.20164.75164.75166,984
Jun 24, 2024170.50170.50162.02165.05165.05303,545
Jun 21, 2024175.00175.00169.10170.75170.75367,688
Jun 20, 2024169.10173.25168.01172.46172.46432,710
Jun 19, 2024164.80174.40162.55168.86168.861,999,636
Jun 18, 2024162.37166.39161.71164.05164.05300,678
Jun 14, 2024160.83166.70160.83162.37162.37667,850
Jun 13, 2024161.90162.66159.55160.43160.43566,977
Jun 12, 2024164.89165.85159.31160.82160.821,266,246
Jun 11, 2024164.10166.75161.56164.12164.12204,039
Jun 10, 2024163.40167.15162.50164.06164.06417,851
Jun 7, 2024158.40164.10155.40162.65162.65471,700
Jun 6, 2024155.05159.65154.65158.20158.20254,793
Jun 5, 2024151.00158.80147.40154.65154.65384,259
Jun 4, 2024154.20154.20144.00147.95147.95362,371
Jun 3, 2024152.95154.90150.05154.00154.00226,888
May 31, 2024153.00153.75148.25149.95149.95288,756
May 30, 2024152.40154.35149.40152.35152.35209,385
May 29, 2024153.60156.50152.40153.30153.30421,213
May 28, 2024149.20159.40146.50155.65155.652,006,146
May 27, 2024151.10151.10147.85148.45148.45177,126
May 24, 2024146.40153.70145.75149.25149.251,149,803
May 23, 2024145.60147.25142.25145.05145.051,291,823
May 22, 2024143.05145.30142.05144.70144.70190,168
May 21, 2024145.10145.95142.00143.05143.05408,369
May 17, 2024149.05149.35142.00143.55143.55883,434
May 16, 2024152.10156.55145.00149.15149.151,290,085
May 15, 2024152.40154.15151.00152.10152.10158,246
May 14, 2024149.00153.60148.55151.05151.05191,187
May 13, 2024150.35153.00146.00150.20150.20313,920
May 10, 2024154.25155.45148.95150.40150.40276,961
May 9, 2024155.30167.10152.55154.05154.052,798,006
May 8, 2024151.70155.50151.70153.75153.75138,502
May 7, 2024158.45158.60151.35153.25153.25233,588
May 6, 2024161.45162.30157.30157.90157.90156,305
May 3, 2024161.30165.00159.35160.65160.65195,905
May 2, 2024165.70166.70161.00162.75162.75232,349
Apr 30, 2024166.10168.90164.35164.85164.85232,428
Apr 29, 2024166.35167.80165.00165.50165.50109,489
Apr 26, 2024168.15169.70165.30166.10166.10173,500
Apr 25, 2024168.10168.60166.55167.35167.35122,544
Apr 24, 2024166.00171.55165.05167.25167.25437,161
Apr 23, 2024166.00166.55163.50164.80164.80194,100
Apr 22, 2024166.00167.80162.50165.10165.10439,967
Apr 19, 2024167.05168.50165.00166.95166.95170,427
Apr 18, 2024171.90173.40167.35168.05168.05169,477
Apr 16, 2024171.90172.85170.00170.50170.50148,998
Apr 15, 2024170.10174.15166.55171.90171.90174,512
Apr 12, 2024176.20179.40174.50175.00175.00130,255
Apr 10, 2024180.70181.20174.95177.15177.15252,517
Apr 9, 2024186.70186.90180.10180.80180.80249,131
Apr 8, 2024187.10188.40183.95185.95185.95289,574
Apr 5, 2024184.40192.00183.85185.40185.401,030,048
Apr 4, 2024184.90185.90181.00184.65184.65740,301
Apr 3, 2024182.90186.05181.15182.75182.751,174,371
Apr 2, 2024180.50184.80180.40183.30183.30339,246
Apr 1, 2024179.50182.45178.00181.35181.35301,847
Mar 28, 2024178.00180.60176.00178.60178.60372,515
Mar 27, 2024170.95182.90170.95177.90177.903,537,889
Mar 26, 2024171.25172.50170.25170.60170.60119,161
Mar 22, 2024169.40172.00168.50171.45171.4598,461
Mar 21, 2024170.10171.80168.00169.35169.35163,177
Mar 20, 2024171.90173.50168.00169.35169.35203,381
Mar 19, 2024170.50173.80169.40170.75170.75143,299
Mar 18, 2024168.95171.40166.50170.50170.50296,657
Mar 15, 2024168.25170.45166.50169.05169.05109,763
Mar 14, 2024165.40169.40162.00168.60168.60196,594
Mar 13, 2024171.95171.95163.00165.05165.05391,315
Mar 12, 2024169.00172.60161.60171.10171.10776,858
Mar 11, 2024170.10171.20169.50169.85169.85200,506
Mar 7, 2024171.75173.20169.80170.20170.20308,312
Mar 6, 2024170.30178.30169.25170.05170.052,880,252
Mar 5, 2024170.95172.20169.75170.30170.30166,717
Mar 4, 2024174.35174.60170.30170.85170.85131,230
Mar 1, 2024175.15177.40170.60171.35171.35163,253
Feb 29, 2024170.00175.65168.45174.55174.55304,795
Feb 28, 2024170.85171.40169.75170.15170.15130,267
Feb 27, 2024170.50171.15169.75170.65170.65118,774
Feb 26, 2024170.90171.40169.75170.05170.05143,146
Feb 23, 2024171.60172.45170.00170.45170.45146,746
Feb 22, 2024172.90172.95170.05170.45170.4584,191
Feb 21, 2024171.30173.60169.75171.65171.65220,923

Related Tickers

IFGLEXPOR.BO IFGL Refractories Limited
393.00
+2.33%
 
SAGCEM.NS Sagar Cements Limited
192.25
-0.66%
 
ACL.NS Andhra Cements Limited
66.69
+5.66%
 
BIRLACORPN.NS Birla Corporation Limited
1,010.05
+0.01%
 
RAMCOCEM.BO The Ramco Cements Limited
851.75
-0.98%
 
HEIDELBERG.NS HeidelbergCement India Limited
202.82
-0.23%
 
SHREDIGCEM.NS Shree Digvijay Cement Company Limited
71.19
+3.13%
 
STARCEMENT.NS Star Cement Limited
206.87
-1.86%
 
SHREECEM.NS Shree Cement Limited
28,405.70
-0.32%
 
ACC.NS ACC Limited
1,884.00
-0.15%