Price Data Selection & Download
Prismx Global Ventures Share Price All Time Records & Statistics (Jan 2014 - Jul 2026)
1991 daily OHLCV records on BSE from Jan. 2014 to July 2026. For live price, key ratios and fundamentals, see PRISMX share price.
Share Price All Time High
₹55.40
January 27, 2015
BSE Exchange
Share Price All Time Low
₹0.40
June 25, 2020
BSE Exchange
Highest Volume Trading Day
38,187,120
December 28, 2023 • ₹1.36
BSE Exchange
Share Price History Data (Jan 2014 - Jul 2026)
PRISMX daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹0.60 | ₹0.61 | ₹0.58 | ₹0.60 | 64,748 |
| 2026-07-17 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.60 | 160,963 |
| 2026-07-16 | ₹0.60 | ₹0.60 | ₹0.59 | ₹0.60 | 57,070 |
| 2026-07-15 | ₹0.58 | ₹0.60 | ₹0.58 | ₹0.59 | 125,048 |
| 2026-07-14 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.59 | 69,231 |
| 2026-07-13 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.60 | 57,189 |
| 2026-07-10 | ₹0.59 | ₹0.61 | ₹0.59 | ₹0.60 | 44,897 |
| 2026-07-09 | ₹0.63 | ₹0.63 | ₹0.59 | ₹0.59 | 93,266 |
| 2026-07-08 | ₹0.58 | ₹0.61 | ₹0.57 | ₹0.61 | 185,206 |
| 2026-07-07 | ₹0.60 | ₹0.61 | ₹0.56 | ₹0.58 | 135,904 |
| 2026-07-06 | ₹0.60 | ₹0.61 | ₹0.60 | ₹0.60 | 72,825 |
| 2026-07-03 | ₹0.60 | ₹0.62 | ₹0.59 | ₹0.60 | 244,166 |
| 2026-07-02 | ₹0.58 | ₹0.60 | ₹0.58 | ₹0.59 | 194,798 |
| 2026-07-01 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.58 | 121,046 |
| 2026-06-30 | ₹0.59 | ₹0.59 | ₹0.57 | ₹0.59 | 64,865 |
| 2026-06-29 | ₹0.59 | ₹0.59 | ₹0.57 | ₹0.59 | 102,842 |
| 2026-06-25 | ₹0.61 | ₹0.61 | ₹0.59 | ₹0.59 | 130,245 |
| 2026-06-24 | ₹0.60 | ₹0.62 | ₹0.59 | ₹0.61 | 287,007 |
| 2026-06-23 | ₹0.62 | ₹0.63 | ₹0.59 | ₹0.60 | 386,781 |
| 2026-06-22 | ₹0.64 | ₹0.64 | ₹0.61 | ₹0.61 | 372,434 |
| 2026-06-19 | ₹0.64 | ₹0.64 | ₹0.61 | ₹0.63 | 402,485 |
| 2026-06-18 | ₹0.61 | ₹0.64 | ₹0.61 | ₹0.63 | 263,545 |
| 2026-06-17 | ₹0.62 | ₹0.64 | ₹0.61 | ₹0.61 | 210,124 |
| 2026-06-16 | ₹0.64 | ₹0.65 | ₹0.62 | ₹0.63 | 259,876 |
| 2026-06-15 | ₹0.62 | ₹0.66 | ₹0.59 | ₹0.63 | 414,042 |
| 2026-06-12 | ₹0.62 | ₹0.64 | ₹0.59 | ₹0.60 | 625,564 |
| 2026-06-11 | ₹0.59 | ₹0.62 | ₹0.58 | ₹0.62 | 48,867 |
| 2026-06-10 | ₹0.62 | ₹0.64 | ₹0.60 | ₹0.60 | 173,847 |
| 2026-06-09 | ₹0.64 | ₹0.67 | ₹0.55 | ₹0.62 | 614,422 |
| 2026-06-08 | ₹0.65 | ₹0.65 | ₹0.62 | ₹0.63 | 50,600 |
| 2026-06-05 | ₹0.64 | ₹0.65 | ₹0.62 | ₹0.64 | 167,908 |
| 2026-06-04 | ₹0.62 | ₹0.65 | ₹0.62 | ₹0.64 | 402,816 |
| 2026-06-03 | ₹0.64 | ₹0.66 | ₹0.62 | ₹0.63 | 214,180 |
| 2026-06-02 | ₹0.67 | ₹0.67 | ₹0.63 | ₹0.64 | 219,194 |
| 2026-06-01 | ₹0.65 | ₹0.67 | ₹0.62 | ₹0.64 | 180,106 |
| 2026-05-29 | ₹0.66 | ₹0.69 | ₹0.61 | ₹0.65 | 381,455 |
| 2026-05-27 | ₹0.66 | ₹0.68 | ₹0.65 | ₹0.66 | 285,078 |
| 2026-05-26 | ₹0.68 | ₹0.70 | ₹0.66 | ₹0.67 | 182,908 |
| 2026-05-25 | ₹0.68 | ₹0.76 | ₹0.61 | ₹0.68 | 737,397 |
| 2026-05-22 | ₹0.70 | ₹0.72 | ₹0.68 | ₹0.69 | 293,326 |
| 2026-05-21 | ₹0.71 | ₹0.71 | ₹0.66 | ₹0.69 | 245,810 |
| 2026-05-20 | ₹0.67 | ₹0.70 | ₹0.67 | ₹0.68 | 135,934 |
| 2026-05-19 | ₹0.67 | ₹0.70 | ₹0.67 | ₹0.68 | 126,001 |
| 2026-05-18 | ₹0.69 | ₹0.74 | ₹0.67 | ₹0.69 | 397,802 |
| 2026-05-15 | ₹0.70 | ₹0.70 | ₹0.67 | ₹0.68 | 132,781 |
| 2026-05-14 | ₹0.66 | ₹0.70 | ₹0.66 | ₹0.70 | 253,977 |
| 2026-05-13 | ₹0.71 | ₹0.71 | ₹0.66 | ₹0.67 | 237,468 |
| 2026-05-12 | ₹0.68 | ₹0.71 | ₹0.66 | ₹0.69 | 172,562 |
| 2026-05-11 | ₹0.70 | ₹0.72 | ₹0.66 | ₹0.66 | 227,185 |
| 2026-05-08 | ₹0.70 | ₹0.73 | ₹0.68 | ₹0.70 | 328,502 |
| 2026-05-07 | ₹0.67 | ₹0.73 | ₹0.66 | ₹0.68 | 524,163 |
| 2026-05-06 | ₹0.65 | ₹0.67 | ₹0.65 | ₹0.67 | 183,438 |
| 2026-05-05 | ₹0.65 | ₹0.67 | ₹0.65 | ₹0.65 | 98,346 |
| 2026-05-04 | ₹0.66 | ₹0.66 | ₹0.64 | ₹0.65 | 102,138 |
| 2026-04-30 | ₹0.65 | ₹0.75 | ₹0.63 | ₹0.67 | 318,021 |
| 2026-04-29 | ₹0.67 | ₹0.67 | ₹0.64 | ₹0.66 | 78,394 |
| 2026-04-28 | ₹0.67 | ₹0.67 | ₹0.65 | ₹0.66 | 82,589 |
| 2026-04-27 | ₹0.67 | ₹0.67 | ₹0.63 | ₹0.66 | 152,812 |
| 2026-04-24 | ₹0.68 | ₹0.68 | ₹0.66 | ₹0.67 | 134,595 |
| 2026-04-23 | ₹0.66 | ₹0.69 | ₹0.65 | ₹0.67 | 95,778 |
| 2026-04-22 | ₹0.65 | ₹0.67 | ₹0.64 | ₹0.67 | 173,553 |
| 2026-04-21 | ₹0.69 | ₹0.71 | ₹0.64 | ₹0.66 | 438,773 |
| 2026-04-20 | ₹0.70 | ₹0.70 | ₹0.67 | ₹0.68 | 169,962 |
| 2026-04-17 | ₹0.74 | ₹0.76 | ₹0.67 | ₹0.71 | 1,073,913 |
| 2026-04-16 | ₹0.59 | ₹0.72 | ₹0.59 | ₹0.71 | 1,141,515 |
| 2026-04-15 | ₹0.59 | ₹0.61 | ₹0.58 | ₹0.60 | 215,433 |
| 2026-04-13 | ₹0.59 | ₹0.60 | ₹0.58 | ₹0.59 | 167,040 |
| 2026-04-10 | ₹0.59 | ₹0.61 | ₹0.55 | ₹0.59 | 496,608 |
| 2026-04-09 | ₹0.61 | ₹0.61 | ₹0.57 | ₹0.58 | 466,542 |
| 2026-04-08 | ₹0.60 | ₹0.61 | ₹0.59 | ₹0.60 | 440,783 |
| 2026-04-07 | ₹0.58 | ₹0.60 | ₹0.58 | ₹0.59 | 84,522 |
| 2026-04-06 | ₹0.58 | ₹0.59 | ₹0.56 | ₹0.59 | 99,039 |
| 2026-04-02 | ₹0.55 | ₹0.59 | ₹0.54 | ₹0.58 | 290,548 |
| 2026-04-01 | ₹0.52 | ₹0.60 | ₹0.52 | ₹0.56 | 679,803 |
| 2026-03-30 | ₹0.58 | ₹0.58 | ₹0.46 | ₹0.50 | 1,430,818 |
| 2026-03-27 | ₹0.59 | ₹0.59 | ₹0.53 | ₹0.57 | 219,795 |
| 2026-03-25 | ₹0.58 | ₹0.59 | ₹0.56 | ₹0.58 | 995,942 |
| 2026-03-24 | ₹0.56 | ₹0.59 | ₹0.55 | ₹0.58 | 365,594 |
| 2026-03-23 | ₹0.58 | ₹0.58 | ₹0.55 | ₹0.56 | 137,371 |
| 2026-03-20 | ₹0.58 | ₹0.59 | ₹0.56 | ₹0.57 | 230,566 |
| 2026-03-19 | ₹0.58 | ₹0.60 | ₹0.56 | ₹0.59 | 196,456 |
| 2026-03-18 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.59 | 185,580 |
| 2026-03-17 | ₹0.61 | ₹0.62 | ₹0.56 | ₹0.59 | 208,554 |
| 2026-03-16 | ₹0.63 | ₹0.63 | ₹0.59 | ₹0.59 | 203,539 |
| 2026-03-13 | ₹0.61 | ₹0.63 | ₹0.59 | ₹0.60 | 327,078 |
| 2026-03-12 | ₹0.61 | ₹0.61 | ₹0.59 | ₹0.60 | 152,458 |
| 2026-03-11 | ₹0.65 | ₹0.66 | ₹0.58 | ₹0.61 | 199,518 |
| 2026-03-10 | ₹0.56 | ₹0.63 | ₹0.54 | ₹0.63 | 821,754 |
| 2026-03-09 | ₹0.63 | ₹0.64 | ₹0.51 | ₹0.53 | 1,174,926 |
| 2026-03-06 | ₹0.64 | ₹0.66 | ₹0.62 | ₹0.63 | 109,053 |
| 2026-03-05 | ₹0.60 | ₹0.68 | ₹0.58 | ₹0.63 | 329,775 |
| 2026-03-04 | ₹0.60 | ₹0.60 | ₹0.54 | ₹0.59 | 135,114 |
| 2026-03-02 | ₹0.60 | ₹0.60 | ₹0.53 | ₹0.59 | 535,045 |
| 2026-02-27 | ₹0.63 | ₹0.64 | ₹0.60 | ₹0.61 | 240,254 |
| 2026-02-26 | ₹0.64 | ₹0.66 | ₹0.62 | ₹0.63 | 128,310 |
| 2026-02-25 | ₹0.65 | ₹0.66 | ₹0.63 | ₹0.65 | 166,435 |
| 2026-02-24 | ₹0.65 | ₹0.66 | ₹0.61 | ₹0.64 | 257,824 |
| 2026-02-23 | ₹0.66 | ₹0.68 | ₹0.64 | ₹0.65 | 183,074 |
| 2026-02-20 | ₹0.66 | ₹0.68 | ₹0.65 | ₹0.65 | 59,289 |
| 2026-02-19 | ₹0.67 | ₹0.68 | ₹0.64 | ₹0.66 | 146,848 |
| 2026-02-18 | ₹0.70 | ₹0.70 | ₹0.65 | ₹0.66 | 175,974 |
| 2026-02-17 | ₹0.68 | ₹0.70 | ₹0.67 | ₹0.68 | 230,393 |
| 2026-02-16 | ₹0.66 | ₹0.70 | ₹0.66 | ₹0.67 | 82,462 |
| 2026-02-13 | ₹0.65 | ₹0.73 | ₹0.63 | ₹0.68 | 598,007 |
| 2026-02-12 | ₹0.73 | ₹0.73 | ₹0.65 | ₹0.65 | 323,317 |
| 2026-02-11 | ₹0.70 | ₹0.70 | ₹0.67 | ₹0.70 | 311,367 |
| 2026-02-10 | ₹0.63 | ₹0.74 | ₹0.63 | ₹0.69 | 1,439,482 |
| 2026-02-09 | ₹0.62 | ₹0.65 | ₹0.61 | ₹0.62 | 296,803 |
| 2026-02-06 | ₹0.65 | ₹0.65 | ₹0.62 | ₹0.63 | 157,111 |
| 2026-02-05 | ₹0.64 | ₹0.65 | ₹0.63 | ₹0.65 | 120,505 |
| 2026-02-04 | ₹0.64 | ₹0.66 | ₹0.63 | ₹0.64 | 181,790 |
| 2026-02-03 | ₹0.63 | ₹0.66 | ₹0.62 | ₹0.64 | 305,033 |
| 2026-02-02 | ₹0.64 | ₹0.64 | ₹0.61 | ₹0.63 | 205,017 |
| 2026-02-01 | ₹0.64 | ₹0.65 | ₹0.61 | ₹0.63 | 184,765 |
| 2026-01-30 | ₹0.61 | ₹0.64 | ₹0.61 | ₹0.64 | 167,736 |
| 2026-01-29 | ₹0.64 | ₹0.65 | ₹0.61 | ₹0.62 | 313,573 |
| 2026-01-28 | ₹0.63 | ₹0.65 | ₹0.62 | ₹0.63 | 245,530 |
| 2026-01-27 | ₹0.62 | ₹0.68 | ₹0.62 | ₹0.65 | 222,515 |
| 2026-01-23 | ₹0.66 | ₹0.67 | ₹0.61 | ₹0.62 | 250,951 |
| 2026-01-22 | ₹0.61 | ₹0.68 | ₹0.61 | ₹0.65 | 369,153 |
| 2026-01-21 | ₹0.65 | ₹0.65 | ₹0.54 | ₹0.62 | 381,465 |
| 2026-01-20 | ₹0.67 | ₹0.69 | ₹0.64 | ₹0.65 | 269,151 |
| 2026-01-19 | ₹0.68 | ₹0.71 | ₹0.67 | ₹0.68 | 331,185 |
| 2026-01-16 | ₹0.63 | ₹0.68 | ₹0.62 | ₹0.67 | 534,256 |
| 2026-01-14 | ₹0.63 | ₹0.64 | ₹0.61 | ₹0.62 | 130,516 |
| 2026-01-13 | ₹0.61 | ₹0.63 | ₹0.61 | ₹0.63 | 92,643 |
| 2026-01-12 | ₹0.63 | ₹0.63 | ₹0.60 | ₹0.61 | 299,690 |
| 2026-01-09 | ₹0.63 | ₹0.64 | ₹0.62 | ₹0.63 | 200,423 |
| 2026-01-08 | ₹0.66 | ₹0.67 | ₹0.63 | ₹0.64 | 369,292 |
| 2026-01-07 | ₹0.66 | ₹0.67 | ₹0.65 | ₹0.67 | 109,594 |
| 2026-01-06 | ₹0.66 | ₹0.67 | ₹0.65 | ₹0.66 | 179,566 |
| 2026-01-05 | ₹0.68 | ₹0.68 | ₹0.66 | ₹0.66 | 158,871 |
| 2026-01-02 | ₹0.66 | ₹0.68 | ₹0.65 | ₹0.68 | 278,342 |
| 2026-01-01 | ₹0.66 | ₹0.68 | ₹0.65 | ₹0.65 | 328,300 |
Prismx Global Ventures Share Price Performance Analysis (Jan 2014 - Jul 2026)
PRISMX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.69%
₹0.65 → ₹0.60
Year to Date
Price Volatility
6.18%
Low Volatility
Year to Date
Average Daily Volume
283,958
Year to Date Average
BSE Exchange
Prismx Global Ventures Share Price History – Frequently Asked Questions
Common questions about PRISMX historical data and records.
What is the all-time high share price of Prismx Global Ventures (PRISMX)?
The all-time high share price of Prismx Global Ventures was ₹55.4 recorded on January 27, 2015 on the BSE exchange.
What is the all-time low share price of Prismx Global Ventures (PRISMX)?
The all-time low share price of Prismx Global Ventures was ₹0.4 recorded on June 25, 2020 on the BSE exchange.
How can I download PRISMX historical share price data?
You can download Prismx Global Ventures 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 PRISMX shares?
The highest trading volume day for Prismx Global Ventures was 38,187,120 shares traded on December 28, 2023 on the BSE exchange, with share price at ₹1.36.