Prism Medico & Pharmacy Share Price History

Prism Medico & Pharmacy

CMP as on23-Sep-21 15:57

₹ 5.63
-0.05 -0.88%

Open

₹ 5.89

Turnover (lac)

Prev. Close

₹ 5.68

Day's Vol (shares)

₹ 26,574

Day's Range

₹ 5.40
₹ 5.89

Prism Medico & Pharmacy Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Sep-2021 6.14 6.14 5.63 5.68 136 0.21 25,579 0.51 -0.50
21-Sep-2021 6.22 6.25 5.87 5.91 110 0.13 16,334 0.38 -0.30
20-Sep-2021 6.15 6.15 5.75 6.07 165 0.12 15,119 0.40 -0.10
17-Sep-2021 6.39 6.39 5.85 5.93 159 0.49 60,684 0.54 -0.50
16-Sep-2021 6.30 6.40 6.02 6.15 105 0.10 11,562 0.38 -0.10
15-Sep-2021 6.20 6.37 5.91 6.17 163 0.35 25,731 0.46 -0
14-Sep-2021 6.42 6.42 6.12 6.20 186 0.22 26,765 0.30 -0.20
13-Sep-2021 6.59 6.64 6.23 6.42 222 0.27 32,943 0.41 -0.20
09-Sep-2021 6.54 6.58 6.30 6.38 256 0.49 60,711 0.28 -0.20
08-Sep-2021 6.24 6.30 6.05 6.30 217 0.35 41,075 0.25 0.06
07-Sep-2021 5.84 6.01 5.76 6 171 0.20 31,167 0.25 0.16
06-Sep-2021 5.70 5.84 5.35 5.73 150 0.25 40,136 0.49 0.03
03-Sep-2021 5.58 5.59 5.25 5.57 75 0.06 8,287 0.34 -0
02-Sep-2021 5.70 5.70 5.36 5.41 96 0.10 15,956 0.34 -0.30
01-Sep-2021 5.64 5.64 5.25 5.55 136 0.14 18,942 0.39 -0.10
31-Aug-2021 5.29 5.41 5.22 5.41 68 0.12 19,057 0.19 0.12
30-Aug-2021 4.90 5.20 4.80 5.16 149 0.25 37,248 0.40 0.26
27-Aug-2021 4.85 4.97 4.56 4.96 122 0.18 23,715 0.41 0.11
26-Aug-2021 5.08 5.09 4.69 4.74 135 0.24 33,568 0.40 -0.30
25-Aug-2021 4.89 4.95 4.56 4.93 154 0.24 25,432 0.39 0.04
24-Aug-2021 4.98 5.05 4.63 4.80 145 0.15 24,314 0.42 -0.20
23-Aug-2021 5.08 5.29 4.87 4.87 111 0.15 27,147 0.42 -0.20
Open ZERO Brokerage Demat Account