NSE: PRSMJOHNSN | Series: EQ
-
LTP
175.00
-6.98 (-3.84 %) -
Open
182.80
181.00 -
High
183.54
184.08 -
Low
173.80
180.84 -
Close
174.90
181.98 -
52W High
243.99
26 Sep, 2024 -
52W Low
173.80
20 Dec, 2024
Upper Circuit: 218.38
Lower Circuit: 145.58
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 182.80 | 183.54 | 173.80 | 175.00 | 174.90 | -7.08 | -3.89 | 243.99 | 173.80 | 314,780 | 5.61 Crore | 9,797 |
| 19 Dec, 2024 | 181.00 | 184.08 | 180.84 | 181.50 | 181.98 | -2.39 | -1.3 | 243.99 | 179.53 | 337,656 | 6.16 Crore | 8,424 |
| 18 Dec, 2024 | 188.00 | 190.49 | 183.57 | 185.00 | 184.37 | -2.65 | -1.42 | 243.99 | 179.53 | 403,746 | 7.56 Crore | 12,197 |
| 17 Dec, 2024 | 190.99 | 192.50 | 185.98 | 187.00 | 187.02 | -3.75 | -1.97 | 243.99 | 179.53 | 412,458 | 7.80 Crore | 9,219 |
| 16 Dec, 2024 | 194.35 | 194.90 | 190.00 | 190.93 | 190.77 | -2.36 | -1.22 | 243.99 | 179.53 | 379,224 | 7.27 Crore | 10,333 |
| 13 Dec, 2024 | 193.50 | 196.87 | 190.99 | 192.80 | 193.13 | -1.79 | -0.92 | 243.99 | 179.53 | 562,844 | 10.91 Crore | 17,296 |
| 12 Dec, 2024 | 197.20 | 197.40 | 193.05 | 193.50 | 194.92 | -1.71 | -0.87 | 243.99 | 179.53 | 360,612 | 7.03 Crore | 11,998 |
| 11 Dec, 2024 | 194.50 | 207.65 | 193.49 | 196.30 | 196.63 | 4.35 | 2.26 | 243.99 | 179.53 | 4,372,873 | 88.31 Crore | 73,777 |
| 10 Dec, 2024 | 194.67 | 195.50 | 191.60 | 192.30 | 192.28 | -1.51 | -0.78 | 243.99 | 179.53 | 201,572 | 3.89 Crore | 6,015 |
| 09 Dec, 2024 | 193.39 | 196.23 | 191.44 | 193.25 | 193.79 | 1.37 | 0.71 | 243.99 | 179.53 | 282,520 | 5.47 Crore | 9,353 |
| 06 Dec, 2024 | 193.50 | 194.60 | 190.00 | 193.95 | 192.42 | -0.72 | -0.37 | 243.99 | 179.53 | 310,000 | 5.96 Crore | 9,448 |
| 05 Dec, 2024 | 197.49 | 198.90 | 191.29 | 192.50 | 193.14 | 0.19 | 0.1 | 243.99 | 179.53 | 796,545 | 15.53 Crore | 19,150 |
| 04 Dec, 2024 | 188.30 | 194.59 | 186.95 | 194.00 | 192.95 | 5.80 | 3.1 | 243.99 | 179.53 | 639,023 | 12.17 Crore | 14,454 |
| 03 Dec, 2024 | 189.20 | 191.79 | 186.43 | 187.30 | 187.15 | -2.56 | -1.35 | 243.99 | 179.53 | 509,600 | 9.65 Crore | 10,409 |
| 02 Dec, 2024 | 189.34 | 191.12 | 187.05 | 189.30 | 189.71 | 1.26 | 0.67 | 243.99 | 179.53 | 491,562 | 9.31 Crore | 12,059 |
| 29 Nov, 2024 | 194.15 | 195.00 | 187.10 | 187.66 | 188.45 | -3.67 | -1.91 | 243.99 | 179.53 | 623,465 | 11.91 Crore | 16,277 |
| 28 Nov, 2024 | 188.60 | 209.00 | 188.27 | 191.60 | 192.12 | 3.86 | 2.05 | 243.99 | 179.53 | 4,651,015 | 92.93 Crore | 85,422 |
| 27 Nov, 2024 | 181.99 | 189.68 | 181.99 | 188.09 | 188.26 | 6.29 | 3.46 | 243.99 | 179.53 | 538,247 | 10.07 Crore | 19,671 |
| 26 Nov, 2024 | 182.00 | 182.98 | 181.21 | 182.00 | 181.97 | -0.09 | -0.05 | 243.99 | 179.53 | 258,688 | 4.71 Crore | 4,699 |
| 25 Nov, 2024 | 182.65 | 184.00 | 181.21 | 182.00 | 182.06 | -0.09 | -0.05 | 243.99 | 179.53 | 271,214 | 4.94 Crore | 8,036 |