Price Data Selection & Download
Prism Medico & Pharmacy Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3604 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine Prism Medico & Pharmacy quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹85.15
April 26, 2011
BSE Exchange
Share Price All Time Low
₹4.56
August 25, 2021
BSE Exchange
Highest Volume Trading Day
980,000
February 25, 2011 • ₹25.35
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
PRISMMEDI daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹29.16 | ₹30.75 | ₹29.16 | ₹30.19 | 4,521 |
| 2026-05-19 | ₹29.58 | ₹29.70 | ₹29.30 | ₹29.30 | 5,716 |
| 2026-05-18 | ₹29.00 | ₹29.70 | ₹28.00 | ₹28.33 | 4,484 |
| 2026-05-15 | ₹30.00 | ₹30.00 | ₹28.32 | ₹28.39 | 4,232 |
| 2026-05-14 | ₹30.20 | ₹30.20 | ₹29.80 | ₹29.81 | 549 |
| 2026-05-13 | ₹30.00 | ₹30.20 | ₹28.61 | ₹29.38 | 6,994 |
| 2026-05-12 | ₹31.06 | ₹31.99 | ₹30.11 | ₹30.11 | 22,221 |
| 2026-05-11 | ₹30.99 | ₹32.00 | ₹29.91 | ₹31.69 | 6,012 |
| 2026-05-08 | ₹29.56 | ₹31.66 | ₹29.01 | ₹31.10 | 50,231 |
| 2026-05-07 | ₹29.89 | ₹30.18 | ₹27.35 | ₹30.16 | 20,691 |
| 2026-05-06 | ₹29.03 | ₹30.25 | ₹28.00 | ₹28.75 | 10,947 |
| 2026-05-05 | ₹29.87 | ₹30.99 | ₹29.00 | ₹29.00 | 39,360 |
| 2026-05-04 | ₹31.30 | ₹31.40 | ₹29.00 | ₹29.87 | 27,217 |
| 2026-04-30 | ₹32.00 | ₹32.00 | ₹30.00 | ₹30.17 | 9,625 |
| 2026-04-29 | ₹32.33 | ₹34.49 | ₹31.35 | ₹31.49 | 40,574 |
| 2026-04-28 | ₹34.00 | ₹34.00 | ₹32.21 | ₹32.99 | 4,183 |
| 2026-04-27 | ₹32.50 | ₹34.00 | ₹31.14 | ₹33.90 | 52,260 |
| 2026-04-24 | ₹33.65 | ₹33.65 | ₹31.75 | ₹32.77 | 13,742 |
| 2026-04-23 | ₹31.99 | ₹33.48 | ₹31.00 | ₹32.10 | 84,763 |
| 2026-04-22 | ₹32.00 | ₹32.00 | ₹29.51 | ₹31.89 | 15,644 |
| 2026-04-21 | ₹33.58 | ₹33.58 | ₹30.40 | ₹31.06 | 17,003 |
| 2026-04-20 | ₹30.85 | ₹32.15 | ₹30.10 | ₹32.00 | 44,412 |
| 2026-04-17 | ₹30.48 | ₹30.86 | ₹29.31 | ₹30.66 | 43,924 |
| 2026-04-16 | ₹28.00 | ₹30.38 | ₹28.00 | ₹29.88 | 59,329 |
| 2026-04-15 | ₹27.74 | ₹30.51 | ₹25.11 | ₹29.99 | 61,782 |
| 2026-04-13 | ₹31.00 | ₹31.00 | ₹26.62 | ₹27.74 | 24,673 |
| 2026-04-10 | ₹27.00 | ₹29.21 | ₹26.15 | ₹28.70 | 74,730 |
| 2026-04-09 | ₹25.55 | ₹27.99 | ₹25.55 | ₹26.56 | 2,004 |
| 2026-04-08 | ₹25.81 | ₹27.56 | ₹25.81 | ₹27.01 | 29,304 |
| 2026-04-07 | ₹27.00 | ₹27.94 | ₹26.25 | ₹26.34 | 9,219 |
| 2026-04-06 | ₹26.08 | ₹27.65 | ₹26.08 | ₹26.90 | 1,810 |
| 2026-04-02 | ₹27.40 | ₹27.40 | ₹25.68 | ₹27.26 | 11,628 |
| 2026-04-01 | ₹24.14 | ₹26.47 | ₹24.14 | ₹26.38 | 27,182 |
| 2026-03-30 | ₹25.32 | ₹27.50 | ₹25.16 | ₹25.21 | 10,683 |
| 2026-03-27 | ₹27.17 | ₹27.17 | ₹25.25 | ₹26.48 | 35,438 |
| 2026-03-25 | ₹26.35 | ₹27.21 | ₹25.15 | ₹26.06 | 94,563 |
| 2026-03-24 | ₹26.37 | ₹26.48 | ₹23.96 | ₹25.92 | 32,842 |
| 2026-03-23 | ₹26.66 | ₹26.66 | ₹24.74 | ₹25.22 | 26,895 |
| 2026-03-20 | ₹26.58 | ₹26.58 | ₹24.71 | ₹26.04 | 26,679 |
| 2026-03-19 | ₹27.00 | ₹27.00 | ₹25.44 | ₹25.54 | 20,455 |
| 2026-03-18 | ₹26.00 | ₹27.20 | ₹25.86 | ₹26.77 | 3,212 |
| 2026-03-17 | ₹28.48 | ₹28.48 | ₹25.96 | ₹26.53 | 48,421 |
| 2026-03-16 | ₹26.90 | ₹27.32 | ₹24.72 | ₹27.32 | 98,966 |
| 2026-03-13 | ₹25.13 | ₹26.38 | ₹23.88 | ₹26.02 | 60,233 |
| 2026-03-12 | ₹25.98 | ₹25.98 | ₹23.93 | ₹25.13 | 100,483 |
| 2026-03-11 | ₹24.75 | ₹24.75 | ₹24.01 | ₹24.75 | 59,630 |
| 2026-03-10 | ₹23.00 | ₹23.60 | ₹22.48 | ₹23.58 | 14,687 |
| 2026-03-09 | ₹24.38 | ₹24.38 | ₹22.48 | ₹22.48 | 46,003 |
| 2026-03-06 | ₹23.47 | ₹25.90 | ₹23.47 | ₹23.66 | 468,305 |
| 2026-03-05 | ₹24.70 | ₹24.70 | ₹24.70 | ₹24.70 | 38,134 |
| 2026-03-04 | ₹26.00 | ₹26.00 | ₹26.00 | ₹26.00 | 27,014 |
| 2026-03-02 | ₹30.22 | ₹30.22 | ₹27.36 | ₹27.36 | 838,492 |
| 2026-02-27 | ₹28.79 | ₹28.79 | ₹28.79 | ₹28.79 | 20,851 |
| 2026-02-26 | ₹27.42 | ₹27.42 | ₹27.42 | ₹27.42 | 38,163 |
| 2026-02-25 | ₹26.12 | ₹26.12 | ₹26.12 | ₹26.12 | 17,918 |
| 2026-02-24 | ₹24.88 | ₹24.88 | ₹24.88 | ₹24.88 | 11,960 |
| 2026-02-23 | ₹23.70 | ₹23.70 | ₹23.70 | ₹23.70 | 13,997 |
| 2026-02-20 | ₹22.58 | ₹22.58 | ₹22.58 | ₹22.58 | 13,238 |
| 2026-02-19 | ₹20.45 | ₹20.53 | ₹20.45 | ₹20.53 | 87,978 |
| 2026-02-18 | ₹17.40 | ₹19.11 | ₹16.75 | ₹18.67 | 32,658 |
| 2026-02-17 | ₹16.61 | ₹17.98 | ₹16.61 | ₹17.38 | 4,556 |
| 2026-02-16 | ₹16.99 | ₹17.44 | ₹16.05 | ₹16.95 | 1,655 |
| 2026-02-13 | ₹17.28 | ₹17.49 | ₹15.71 | ₹16.96 | 7,808 |
| 2026-02-12 | ₹18.09 | ₹18.15 | ₹16.60 | ₹17.10 | 23,572 |
| 2026-02-11 | ₹18.29 | ₹18.49 | ₹16.81 | ₹18.18 | 6,001 |
| 2026-02-10 | ₹18.66 | ₹18.75 | ₹18.07 | ₹18.12 | 4,298 |
| 2026-02-09 | ₹19.00 | ₹19.00 | ₹17.60 | ₹18.65 | 13,245 |
| 2026-02-06 | ₹20.65 | ₹20.65 | ₹17.61 | ₹18.45 | 6,385 |
| 2026-02-05 | ₹18.51 | ₹19.87 | ₹18.40 | ₹19.00 | 4,927 |
| 2026-02-04 | ₹18.49 | ₹18.75 | ₹17.42 | ₹18.15 | 9,269 |
| 2026-02-03 | ₹17.99 | ₹18.88 | ₹17.20 | ₹18.09 | 3,978 |
| 2026-02-02 | ₹17.78 | ₹18.09 | ₹17.20 | ₹17.99 | 2,674 |
| 2026-02-01 | ₹16.01 | ₹17.45 | ₹16.01 | ₹17.43 | 27,070 |
| 2026-01-30 | ₹15.55 | ₹16.70 | ₹15.51 | ₹16.62 | 4,766 |
| 2026-01-29 | ₹16.74 | ₹16.79 | ₹16.00 | ₹16.30 | 7,490 |
| 2026-01-28 | ₹15.75 | ₹16.87 | ₹15.75 | ₹16.03 | 11,683 |
| 2026-01-27 | ₹16.38 | ₹16.71 | ₹16.07 | ₹16.07 | 5,485 |
| 2026-01-23 | ₹17.89 | ₹18.00 | ₹16.35 | ₹16.91 | 3,883 |
| 2026-01-22 | ₹17.60 | ₹18.48 | ₹16.72 | ₹17.18 | 13,593 |
| 2026-01-21 | ₹18.49 | ₹18.49 | ₹17.40 | ₹17.60 | 1,379 |
| 2026-01-20 | ₹18.80 | ₹18.88 | ₹17.65 | ₹17.83 | 3,699 |
| 2026-01-19 | ₹17.97 | ₹18.99 | ₹17.97 | ₹17.99 | 3,042 |
| 2026-01-16 | ₹17.43 | ₹18.31 | ₹17.43 | ₹18.16 | 7,138 |
| 2026-01-14 | ₹17.89 | ₹17.95 | ₹17.44 | ₹17.44 | 960 |
| 2026-01-13 | ₹17.90 | ₹18.69 | ₹17.01 | ₹17.10 | 5,416 |
| 2026-01-12 | ₹18.72 | ₹18.72 | ₹17.80 | ₹17.82 | 5,127 |
| 2026-01-09 | ₹20.15 | ₹20.15 | ₹18.71 | ₹18.72 | 4,073 |
| 2026-01-08 | ₹19.93 | ₹19.93 | ₹19.02 | ₹19.62 | 558 |
| 2026-01-07 | ₹19.00 | ₹20.35 | ₹19.00 | ₹19.93 | 721 |
| 2026-01-06 | ₹19.61 | ₹20.09 | ₹19.50 | ₹19.61 | 5,090 |
| 2026-01-05 | ₹18.26 | ₹19.17 | ₹18.26 | ₹19.14 | 2,646 |
| 2026-01-02 | ₹19.88 | ₹19.88 | ₹18.15 | ₹18.26 | 9,987 |
| 2026-01-01 | ₹19.78 | ₹19.95 | ₹19.00 | ₹19.10 | 1,234 |
Prism Medico & Pharmacy Share Price Performance Analysis (Jan 2008 - May 2026)
PRISMMEDI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+58.06%
₹19.10 → ₹30.19
Year to Date
Price Volatility
22.05%
Medium Volatility
Year to Date
Average Daily Volume
35,831
Year to Date Average
BSE Exchange
Prism Medico & Pharmacy Share Price History – Frequently Asked Questions
Common questions about PRISMMEDI historical data and records. For live price, key ratios and fundamentals, see PRISMMEDI stock price BSE.
What is the all-time high share price of Prism Medico & Pharmacy (PRISMMEDI)?
The all-time high share price of Prism Medico & Pharmacy was ₹85.15 recorded on April 26, 2011 on the BSE exchange.
What is the all-time low share price of Prism Medico & Pharmacy (PRISMMEDI)?
The all-time low share price of Prism Medico & Pharmacy was ₹4.56 recorded on August 25, 2021 on the BSE exchange.
How can I download PRISMMEDI historical share price data?
You can download Prism Medico & Pharmacy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PRISMMEDI shares?
The highest trading volume day for Prism Medico & Pharmacy was 980,000 shares traded on February 25, 2011 on the BSE exchange, with share price at ₹25.35.