Prism Johnson Limited PRSMJOHNSN

NSE · India · Non-Energy Minerals

INR 103.70-5.04 (-4.63%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 103.61	-4.72%	INR 109.11	INR 109.30	INR 103.00	478.19K
2026-09-30	INR 108.74	-0.49%	INR 109.89	INR 111.29	INR 108.25	221.38K
2026-09-29	INR 109.27	-5.11%	INR 115.09	INR 115.15	INR 108.20	1.16M
2026-09-28	INR 115.15	-1.00%	INR 116.75	INR 118.20	INR 114.94	245.70K
2026-09-25	INR 116.31	+0.93%	INR 115.01	INR 116.80	INR 114.50	221.86K
2026-09-24	INR 115.24	-1.02%	INR 115.50	INR 116.43	INR 114.75	186.63K
2026-09-23	INR 116.43	+0.30%	INR 116.05	INR 116.90	INR 115.65	181.97K
2026-09-22	INR 116.08	-0.31%	INR 117.65	INR 117.65	INR 115.50	173.32K
2026-09-21	INR 116.44	-0.52%	INR 117.22	INR 117.80	INR 115.86	335.78K
2026-09-18	INR 117.05	+3.18%	INR 113.44	INR 118.48	INR 113.18	685.41K
2026-09-17	INR 113.44	-0.96%	INR 113.40	INR 116.38	INR 113.11	176.00K
2026-09-16	INR 114.54	+2.14%	INR 112.40	INR 115.80	INR 111.05	529.99K
2026-09-15	INR 112.14	-1.07%	INR 112.80	INR 113.69	INR 111.56	251.46K
2026-09-14	INR 113.35	0.00%	INR 113.35	INR 113.35	INR 113.35	0
2026-09-11	INR 113.35	-1.62%	INR 114.00	INR 114.25	INR 112.50	298.78K
2026-09-10	INR 115.22	+2.46%	INR 112.45	INR 117.59	INR 112.03	1.16M
2026-09-09	INR 112.45	+0.16%	INR 112.60	INR 113.35	INR 111.61	308.88K
2026-09-08	INR 112.27	+0.05%	INR 112.10	INR 113.99	INR 111.35	316.06K
2026-09-07	INR 112.21	+0.98%	INR 111.99	INR 112.96	INR 111.00	279.61K
2026-09-04	INR 111.12	-0.17%	INR 111.16	INR 112.22	INR 111.00	167.17K
2026-09-03	INR 111.31	-0.30%	INR 112.00	INR 112.80	INR 111.11	332.07K
2026-09-02	INR 111.64	+0.40%	INR 111.50	INR 112.20	INR 110.14	243.54K
2026-09-01	INR 111.20	-0.02%	INR 111.30	INR 112.70	INR 111.00	322.54K
2026-08-31	INR 111.22	+0.04%	INR 111.18	INR 112.66	INR 110.81	343.28K
2026-08-28	INR 111.18	+0.02%	INR 111.60	INR 111.80	INR 111.00	298.38K
2026-08-27	INR 111.16	-1.01%	INR 112.00	INR 112.19	INR 110.90	370.69K
2026-08-26	INR 112.29	+4.01%	INR 107.50	INR 113.65	INR 107.50	2.35M
2026-08-25	INR 107.96	+0.79%	INR 107.69	INR 108.75	INR 106.26	299.44K
2026-08-24	INR 107.11	-0.80%	INR 110.80	INR 110.80	INR 106.50	882.10K
2026-08-21	INR 107.97	-1.74%	INR 109.10	INR 109.38	INR 106.36	7.07M
2026-08-20	INR 109.88	-0.35%	INR 110.30	INR 112.80	INR 108.25	1.81M
2026-08-19	INR 110.27	+5.03%	INR 107.50	INR 116.88	INR 107.50	37.74M
2026-08-18	INR 104.99	-0.32%	INR 105.71	INR 106.19	INR 104.10	279.19K
2026-08-17	INR 105.33	+0.20%	INR 105.15	INR 106.34	INR 105.00	370.48K
2026-08-14	INR 105.12	-0.29%	INR 105.51	INR 106.20	INR 105.00	381.47K
2026-08-13	INR 105.43	-0.58%	INR 105.95	INR 106.94	INR 105.10	367.89K
2026-08-12	INR 106.04	-2.35%	INR 109.46	INR 110.50	INR 105.40	685.76K
2026-08-11	INR 108.59	-0.38%	INR 111.55	INR 113.60	INR 107.20	1.22M
2026-08-10	INR 109.00	-2.29%	INR 111.01	INR 115.00	INR 97.10	4.15M
2026-08-07	INR 111.56	-1.55%	INR 113.18	INR 131.00	INR 107.77	48.70M
2026-08-06	INR 113.32	+0.56%	INR 112.77	INR 114.77	INR 112.01	209.73K
2026-08-05	INR 112.69	+3.54%	INR 109.00	INR 113.69	INR 108.51	338.76K
2026-08-04	INR 108.84	-0.04%	INR 108.72	INR 109.46	INR 107.72	68.59K
2026-08-03	INR 108.88	+2.27%	INR 106.90	INR 110.59	INR 106.84	125.84K
2026-07-31	INR 106.46	+1.54%	INR 105.80	INR 107.30	INR 104.83	101.81K
2026-07-30	INR 104.85	-2.83%	INR 108.52	INR 108.52	INR 103.08	284.44K
2026-07-29	INR 107.90	+0.86%	INR 107.78	INR 108.58	INR 106.45	70.96K
2026-07-28	INR 106.98	-1.45%	INR 109.10	INR 109.26	INR 106.47	71.13K
2026-07-27	INR 108.55	+0.49%	INR 108.91	INR 109.69	INR 108.20	50.25K
2026-07-24	INR 108.02	0.00%	INR 107.50	INR 109.50	INR 106.01	89.16K
2026-07-23	INR 108.02	-0.89%	INR 108.31	INR 109.70	INR 107.50	91.46K
2026-07-22	INR 108.99	-3.33%	INR 112.75	INR 112.80	INR 108.27	159.57K
2026-07-21	INR 112.75	+2.72%	INR 109.76	INR 114.40	INR 109.28	346.93K
2026-07-20	INR 109.76	-0.08%	INR 109.86	INR 111.00	INR 108.50	90.17K
2026-07-17	INR 109.85	-1.05%	INR 111.45	INR 111.45	INR 109.30	124.87K
2026-07-16	INR 111.02	-1.14%	INR 112.49	INR 112.59	INR 110.59	102.55K
2026-07-15	INR 112.30	+0.30%	INR 112.70	INR 113.10	INR 111.90	72.27K
2026-07-14	INR 111.96	-0.54%	INR 112.80	INR 112.80	INR 111.00	113.18K
2026-07-13	INR 112.57	-0.12%	INR 112.00	INR 113.76	INR 112.00	87.86K
2026-07-10	INR 112.70	+0.67%	INR 112.84	INR 115.00	INR 111.74	122.26K
2026-07-09	INR 111.95	+0.85%	INR 111.00	INR 113.36	INR 111.00	101.29K
2026-07-08	INR 111.01	-3.60%	INR 115.65	INR 115.65	INR 110.30	190.98K
2026-07-07	INR 115.16	-0.29%	INR 115.49	INR 116.26	INR 114.75	89.35K
2026-07-06	INR 115.49	-0.43%	INR 115.99	INR 116.70	INR 114.70	132.29K
2026-07-03	INR 115.99	+0.06%	INR 116.20	INR 116.93	INR 115.61	105.32K
2026-07-02	INR 115.92	-0.42%	INR 117.28	INR 118.10	INR 115.02	174.03K
2026-07-01	INR 116.41	-0.97%	INR 117.01	INR 118.38	INR 116.00	110.87K
2026-06-30	INR 117.55	0.00%	INR 117.50	INR 117.99	INR 117.45	87.39K
2026-06-29	INR 117.55	-0.31%	INR 118.89	INR 118.89	INR 117.45	142.44K
2026-06-26	INR 117.92	0.00%	INR 117.92	INR 117.92	INR 117.92	0
2026-06-25	INR 117.92	-1.91%	INR 121.00	INR 121.00	INR 117.50	194.02K
2026-06-24	INR 120.21	-0.35%	INR 121.00	INR 123.10	INR 119.80	286.40K
2026-06-23	INR 120.63	-0.91%	INR 122.62	INR 122.83	INR 120.10	94.77K
2026-06-22	INR 121.74	+2.08%	INR 120.99	INR 124.20	INR 120.93	306.54K
2026-06-19	INR 119.26	-2.59%	INR 122.99	INR 123.00	INR 118.40	291.08K
2026-06-18	INR 122.43	-0.29%	INR 122.65	INR 123.77	INR 122.00	91.13K
2026-06-17	INR 122.78	+1.85%	INR 120.55	INR 124.03	INR 120.00	279.13K
2026-06-16	INR 120.55	+0.68%	INR 120.00	INR 121.89	INR 120.00	163.12K
2026-06-15	INR 119.73	+1.56%	INR 119.65	INR 121.00	INR 118.91	294.11K
2026-06-12	INR 117.89	+0.26%	INR 117.77	INR 119.59	INR 117.45	396.48K
2026-06-11	INR 117.59	-0.38%	INR 118.00	INR 118.44	INR 117.45	107.65K
2026-06-10	INR 118.04	-0.46%	INR 118.50	INR 120.00	INR 117.50	142.92K
2026-06-09	INR 118.58	+0.40%	INR 118.50	INR 119.84	INR 118.09	99.70K
2026-06-08	INR 118.11	-1.01%	INR 119.00	INR 119.00	INR 117.50	267.90K
2026-06-05	INR 119.31	+0.65%	INR 119.13	INR 121.00	INR 118.41	228.09K
2026-06-04	INR 118.54	-0.23%	INR 118.00	INR 120.49	INR 117.86	368.47K
2026-06-03	INR 118.81	-2.04%	INR 121.50	INR 121.92	INR 117.65	396.99K
2026-06-02	INR 121.28	-1.77%	INR 123.20	INR 123.31	INR 120.30	331.62K
2026-06-01	INR 123.46	+2.52%	INR 120.30	INR 125.99	INR 120.30	408.37K
2026-05-29	INR 120.42	-0.95%	INR 121.58	INR 124.08	INR 118.06	4.27M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 103.61	-4.72%	INR 109.11	INR 109.30	INR 103.00	478.19K
2026-09-30	INR 108.74	-0.49%	INR 109.89	INR 111.29	INR 108.25	221.38K
2026-09-29	INR 109.27	-5.11%	INR 115.09	INR 115.15	INR 108.20	1.16M
2026-09-28	INR 115.15	-1.00%	INR 116.75	INR 118.20	INR 114.94	245.70K
2026-09-25	INR 116.31	+0.93%	INR 115.01	INR 116.80	INR 114.50	221.86K
2026-09-24	INR 115.24	-1.02%	INR 115.50	INR 116.43	INR 114.75	186.63K
2026-09-23	INR 116.43	+0.30%	INR 116.05	INR 116.90	INR 115.65	181.97K
2026-09-22	INR 116.08	-0.31%	INR 117.65	INR 117.65	INR 115.50	173.32K
2026-09-21	INR 116.44	-0.52%	INR 117.22	INR 117.80	INR 115.86	335.78K
2026-09-18	INR 117.05	+3.18%	INR 113.44	INR 118.48	INR 113.18	685.41K
2026-09-17	INR 113.44	-0.96%	INR 113.40	INR 116.38	INR 113.11	176.00K
2026-09-16	INR 114.54	+2.14%	INR 112.40	INR 115.80	INR 111.05	529.99K
2026-09-15	INR 112.14	-1.07%	INR 112.80	INR 113.69	INR 111.56	251.46K
2026-09-14	INR 113.35	0.00%	INR 113.35	INR 113.35	INR 113.35	0
2026-09-11	INR 113.35	-1.62%	INR 114.00	INR 114.25	INR 112.50	298.78K
2026-09-10	INR 115.22	+2.46%	INR 112.45	INR 117.59	INR 112.03	1.16M
2026-09-09	INR 112.45	+0.16%	INR 112.60	INR 113.35	INR 111.61	308.88K
2026-09-08	INR 112.27	+0.05%	INR 112.10	INR 113.99	INR 111.35	316.06K
2026-09-07	INR 112.21	+0.98%	INR 111.99	INR 112.96	INR 111.00	279.61K
2026-09-04	INR 111.12	-0.17%	INR 111.16	INR 112.22	INR 111.00	167.17K
2026-09-03	INR 111.31	-0.30%	INR 112.00	INR 112.80	INR 111.11	332.07K
2026-09-02	INR 111.64	+0.40%	INR 111.50	INR 112.20	INR 110.14	243.54K
2026-09-01	INR 111.20	-0.02%	INR 111.30	INR 112.70	INR 111.00	322.54K
2026-08-31	INR 111.22	+0.04%	INR 111.18	INR 112.66	INR 110.81	343.28K
2026-08-28	INR 111.18	+0.02%	INR 111.60	INR 111.80	INR 111.00	298.38K
2026-08-27	INR 111.16	-1.01%	INR 112.00	INR 112.19	INR 110.90	370.69K
2026-08-26	INR 112.29	+4.01%	INR 107.50	INR 113.65	INR 107.50	2.35M
2026-08-25	INR 107.96	+0.79%	INR 107.69	INR 108.75	INR 106.26	299.44K
2026-08-24	INR 107.11	-0.80%	INR 110.80	INR 110.80	INR 106.50	882.10K
2026-08-21	INR 107.97	-1.74%	INR 109.10	INR 109.38	INR 106.36	7.07M
2026-08-20	INR 109.88	-0.35%	INR 110.30	INR 112.80	INR 108.25	1.81M
2026-08-19	INR 110.27	+5.03%	INR 107.50	INR 116.88	INR 107.50	37.74M
2026-08-18	INR 104.99	-0.32%	INR 105.71	INR 106.19	INR 104.10	279.19K
2026-08-17	INR 105.33	+0.20%	INR 105.15	INR 106.34	INR 105.00	370.48K
2026-08-14	INR 105.12	-0.29%	INR 105.51	INR 106.20	INR 105.00	381.47K
2026-08-13	INR 105.43	-0.58%	INR 105.95	INR 106.94	INR 105.10	367.89K
2026-08-12	INR 106.04	-2.35%	INR 109.46	INR 110.50	INR 105.40	685.76K
2026-08-11	INR 108.59	-0.38%	INR 111.55	INR 113.60	INR 107.20	1.22M
2026-08-10	INR 109.00	-2.29%	INR 111.01	INR 115.00	INR 97.10	4.15M
2026-08-07	INR 111.56	-1.55%	INR 113.18	INR 131.00	INR 107.77	48.70M
2026-08-06	INR 113.32	+0.56%	INR 112.77	INR 114.77	INR 112.01	209.73K
2026-08-05	INR 112.69	+3.54%	INR 109.00	INR 113.69	INR 108.51	338.76K
2026-08-04	INR 108.84	-0.04%	INR 108.72	INR 109.46	INR 107.72	68.59K
2026-08-03	INR 108.88	+2.27%	INR 106.90	INR 110.59	INR 106.84	125.84K
2026-07-31	INR 106.46	+1.54%	INR 105.80	INR 107.30	INR 104.83	101.81K
2026-07-30	INR 104.85	-2.83%	INR 108.52	INR 108.52	INR 103.08	284.44K
2026-07-29	INR 107.90	+0.86%	INR 107.78	INR 108.58	INR 106.45	70.96K
2026-07-28	INR 106.98	-1.45%	INR 109.10	INR 109.26	INR 106.47	71.13K
2026-07-27	INR 108.55	+0.49%	INR 108.91	INR 109.69	INR 108.20	50.25K
2026-07-24	INR 108.02	0.00%	INR 107.50	INR 109.50	INR 106.01	89.16K
2026-07-23	INR 108.02	-0.89%	INR 108.31	INR 109.70	INR 107.50	91.46K
2026-07-22	INR 108.99	-3.33%	INR 112.75	INR 112.80	INR 108.27	159.57K
2026-07-21	INR 112.75	+2.72%	INR 109.76	INR 114.40	INR 109.28	346.93K
2026-07-20	INR 109.76	-0.08%	INR 109.86	INR 111.00	INR 108.50	90.17K
2026-07-17	INR 109.85	-1.05%	INR 111.45	INR 111.45	INR 109.30	124.87K
2026-07-16	INR 111.02	-1.14%	INR 112.49	INR 112.59	INR 110.59	102.55K
2026-07-15	INR 112.30	+0.30%	INR 112.70	INR 113.10	INR 111.90	72.27K
2026-07-14	INR 111.96	-0.54%	INR 112.80	INR 112.80	INR 111.00	113.18K
2026-07-13	INR 112.57	-0.12%	INR 112.00	INR 113.76	INR 112.00	87.86K
2026-07-10	INR 112.70	+0.67%	INR 112.84	INR 115.00	INR 111.74	122.26K
2026-07-09	INR 111.95	+0.85%	INR 111.00	INR 113.36	INR 111.00	101.29K
2026-07-08	INR 111.01	-3.60%	INR 115.65	INR 115.65	INR 110.30	190.98K
2026-07-07	INR 115.16	-0.29%	INR 115.49	INR 116.26	INR 114.75	89.35K
2026-07-06	INR 115.49	-0.43%	INR 115.99	INR 116.70	INR 114.70	132.29K
2026-07-03	INR 115.99	+0.06%	INR 116.20	INR 116.93	INR 115.61	105.32K
2026-07-02	INR 115.92	-0.42%	INR 117.28	INR 118.10	INR 115.02	174.03K
2026-07-01	INR 116.41	-0.97%	INR 117.01	INR 118.38	INR 116.00	110.87K
2026-06-30	INR 117.55	0.00%	INR 117.50	INR 117.99	INR 117.45	87.39K
2026-06-29	INR 117.55	-0.31%	INR 118.89	INR 118.89	INR 117.45	142.44K
2026-06-26	INR 117.92	0.00%	INR 117.92	INR 117.92	INR 117.92	0
2026-06-25	INR 117.92	-1.91%	INR 121.00	INR 121.00	INR 117.50	194.02K
2026-06-24	INR 120.21	-0.35%	INR 121.00	INR 123.10	INR 119.80	286.40K
2026-06-23	INR 120.63	-0.91%	INR 122.62	INR 122.83	INR 120.10	94.77K
2026-06-22	INR 121.74	+2.08%	INR 120.99	INR 124.20	INR 120.93	306.54K
2026-06-19	INR 119.26	-2.59%	INR 122.99	INR 123.00	INR 118.40	291.08K
2026-06-18	INR 122.43	-0.29%	INR 122.65	INR 123.77	INR 122.00	91.13K
2026-06-17	INR 122.78	+1.85%	INR 120.55	INR 124.03	INR 120.00	279.13K
2026-06-16	INR 120.55	+0.68%	INR 120.00	INR 121.89	INR 120.00	163.12K
2026-06-15	INR 119.73	+1.56%	INR 119.65	INR 121.00	INR 118.91	294.11K
2026-06-12	INR 117.89	+0.26%	INR 117.77	INR 119.59	INR 117.45	396.48K
2026-06-11	INR 117.59	-0.38%	INR 118.00	INR 118.44	INR 117.45	107.65K
2026-06-10	INR 118.04	-0.46%	INR 118.50	INR 120.00	INR 117.50	142.92K
2026-06-09	INR 118.58	+0.40%	INR 118.50	INR 119.84	INR 118.09	99.70K
2026-06-08	INR 118.11	-1.01%	INR 119.00	INR 119.00	INR 117.50	267.90K
2026-06-05	INR 119.31	+0.65%	INR 119.13	INR 121.00	INR 118.41	228.09K
2026-06-04	INR 118.54	-0.23%	INR 118.00	INR 120.49	INR 117.86	368.47K
2026-06-03	INR 118.81	-2.04%	INR 121.50	INR 121.92	INR 117.65	396.99K
2026-06-02	INR 121.28	-1.77%	INR 123.20	INR 123.31	INR 120.30	331.62K
2026-06-01	INR 123.46	+2.52%	INR 120.30	INR 125.99	INR 120.30	408.37K
2026-05-29	INR 120.42	-0.95%	INR 121.58	INR 124.08	INR 118.06	4.27M