Prism Cement share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Prism Cement		MCap (aprox) 5982.8 Crores	Symbol : PRSMJOHNSN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.4%	-10.8%	-5.0%	-4.9%	-18.1%	-15.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	118.8	0.97	1.06m	0.8%
21-05-26	Thu	117.83	-2.63	563.43k	-2.2%	Data Update : 8 PM
20-05-26	Wed	120.46	-4.68	493.28k	-3.7%	22-05-26 : 118.8
19-05-26	Tue	125.14	-1.23	288.49k	-1.0%
18-05-26	Mon	126.37	-0.97	462.91k	-0.8%	Compared to  :  13-05-26 125.57
15-05-26	Fri	127.34	1.73	198.4k	1.4%
14-05-26	Thu	125.61	0.04	1.55m	0.0%	7 Days %
13-05-26	Wed	125.57	0.06	110.43k	0.0%	-5.4%
12-05-26	Tue	125.51	-2.12	256.68k	-1.7%
11-05-26	Mon	127.63	-4.22	515.55k	-3.2%	Compared to  :  22-04-26 133.23
08-05-26	Fri	131.85	-1.7	275.07k	-1.3%
07-05-26	Thu	133.55	0.33	223.68k	0.2%	1 Month %
06-05-26	Wed	133.22	0.89	150.13k	0.7%	-10.8%
05-05-26	Tue	132.33	-1.69	144.86k	-1.3%	.
04-05-26	Mon	134.02	0.18	275.49k	0.1%	Compared to  :  23-03-26 125.01
30-04-26	Thu	133.84	1.58	275.51k	1.2%
29-04-26	Wed	132.26	-0.69	272.88k	-0.5%	2 Months %
28-04-26	Tue	132.95	-0.95	274.48k	-0.7%	-5.0%
27-04-26	Mon	133.9	-0.4	381.33k	-0.3%
24-04-26	Fri	134.3	2.84	1.23m	2.2%	Compared to  :  23-02-26 124.98
23-04-26	Thu	131.46	-1.77	9.73m	-1.3%
22-04-26	Wed	133.23	-1.43	448.77k	-1.1%	3 Months %
21-04-26	Tue	134.66	3.78	3.26m	2.9%	-4.9%
20-04-26	Mon	130.88	5.64	18.81m	4.5%
17-04-26	Fri	125.24	1.09	259.87k	0.9%	Compared to  :  21-11-25 145.08
16-04-26	Thu	124.15	-1.27	290.03k	-1.0%
15-04-26	Wed	125.42	1.63	360.74k	1.3%	6 Months %
13-04-26	Mon	123.79	-2.47	152.06k	-2.0%	-18.1%
10-04-26	Fri	126.26	2.33	144.89k	1.9%
09-04-26	Thu	123.93	-1.74	165.49k	-1.4%	Compared to  :  22-05-25 141.3
08-04-26	Wed	125.67	3.05	180.81k	2.5%
07-04-26	Tue	122.62	-0.88	58.38k	-0.7%	1 year %
06-04-26	Mon	123.5	-0.18	101.63k	-0.1%	-15.9%
02-04-26	Thu	123.68	-1.01	161.44k	-0.8%
01-04-26	Wed	124.69	-0.37	102.71k	-0.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	125.06	-0.71	192.38k	-0.6%
27-03-26	Fri	125.77	0.73	268.35k	0.6%
25-03-26	Wed	125.04	-0.11	112.62k	-0.1%
24-03-26	Tue	125.15	0.14	519.57k	0.1%
23-03-26	Mon	125.01	-0.02	254.51k	0.0%
20-03-26	Fri	125.03	0	89.28k	0.0%
19-03-26	Thu	125.03	-1.38	140.38k	-1.1%
18-03-26	Wed	126.41	0.53	122.87k	0.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	125.88	0.48	168.12k	0.4%
26-02-26	Thu	125.4	-0.13	162.52k	-0.1%
25-02-26	Wed	125.53	0.55	172.86k	0.4%
24-02-26	Tue	124.98	0	710.27k	0.0%
23-02-26	Mon	124.98	-0.32	477.43k	-0.3%
20-02-26	Fri	125.3	1.61	337.39k	1.3%
19-02-26	Thu	123.69	3.8	362.79k	3.2%
18-02-26	Wed	119.89	-0.29	171.11k	-0.2%
17-02-26	Tue	120.18	-0.77	367.38k	-0.6%
16-02-26	Mon	120.95	-2.29	637.4k	-1.9%
13-02-26	Fri	123.24	-1.8	422.7k	-1.4%
12-02-26	Thu	125.04	-0.31	310.89k	-0.2%
11-02-26	Wed	125.35	3.81	936.48k	3.1%
10-02-26	Tue	121.54	-0.86	1.24m	-0.7%
09-02-26	Mon	122.4	-1.93	448.05k	-1.6%
06-02-26	Fri	124.33	-1.32	674.38k	-1.1%
05-02-26	Thu	125.65	0.48	363.74k	0.4%
04-02-26	Wed	125.17	2.62	292.06k	2.1%
03-02-26	Tue	122.55	-3.92	192.26k	-3.1%
02-02-26	Mon	126.47	2.97	606.16k	2.4%
01-02-26	Sun	123.5	1.53	1.11m	1.3%
30-01-26	Fri	121.97	3.32	324.86k	2.8%
29-01-26	Thu	118.65	-1.55	220.52k	-1.3%
28-01-26	Wed	120.2	-3.74	249.2k	-3.0%
27-01-26	Tue	123.94	-3.98	180.35k	-3.1%
23-01-26	Fri	127.92	4.1	851.17k	3.3%
22-01-26	Thu	123.82	-3.26	217.33k	-2.6%
21-01-26	Wed	127.08	-1.91	81.43k	-1.5%
20-01-26	Tue	128.99	-1.29	131.39k	-1.0%
19-01-26	Mon	130.28	1.38	173.58k	1.1%
16-01-26	Fri	128.9	-0.17	93.98k	-0.1%
14-01-26	Wed	129.07	-1.89	194.37k	-1.4%
13-01-26	Tue	130.96	-2.78	118.25k	-2.1%
12-01-26	Mon	133.74	-2.71	98.15k	-2.0%
09-01-26	Fri	136.45	-1.6	287.69k	-1.2%
08-01-26	Thu	138.05	-0.37	112.75k	-0.3%
07-01-26	Wed	138.42	-0.74	122.64k	-0.5%
06-01-26	Tue	139.16	0.62	227.6k	0.4%
05-01-26	Mon	138.54	2.6	1.09m	1.9%
02-01-26	Fri	135.94	0.79	208.73k	0.6%
01-01-26	Thu	135.15	-0.34	144.7k	-0.3%
31-12-25	Wed	135.49	-2.76	576.86k	-2.0%
30-12-25	Tue	138.25	-4.8	750.26k	-3.4%
29-12-25	Mon	143.05	-8.85	3.96m	-5.8%
26-12-25	Fri	151.9	22.11	13.73m	17.0%
24-12-25	Wed	129.79	-4.95	285.25k	-3.7%
23-12-25	Tue	134.74	9.72	393.02k	7.8%
22-12-25	Mon	125.02	-0.16	220.86k	-0.1%
19-12-25	Fri	125.18	-2.42	72.08k	-1.9%
18-12-25	Thu	127.6	-1.09	72.04k	-0.8%
17-12-25	Wed	128.69	-2.06	213.55k	-1.6%
16-12-25	Tue	130.75	2.3	107.08k	1.8%
15-12-25	Mon	128.45	1.1	96.95k	0.9%
12-12-25	Fri	127.35	-1.86	86.81k	-1.4%
11-12-25	Thu	129.21	0.7	489.97k	0.5%
10-12-25	Wed	128.51	-4.27	95.57k	-3.2%
09-12-25	Tue	132.78	-0.84	64.64k	-0.6%
08-12-25	Mon	133.62	-2.21	69.4k	-1.6%
05-12-25	Fri	135.83	-1.4	85.58k	-1.0%
04-12-25	Thu	137.23	0.91	81.44k	0.7%
03-12-25	Wed	136.32	-0.13	59.08k	-0.1%
02-12-25	Tue	136.45	-1.57	39.08k	-1.1%
01-12-25	Mon	138.02	-1.02	51.73k	-0.7%
28-11-25	Fri	139.04	1.98	84.76k	1.4%
27-11-25	Thu	137.06	-1.96	98.11k	-1.4%
26-11-25	Wed	139.02	-1.17	198.77k	-0.8%
25-11-25	Tue	140.19	-1.44	172.76k	-1.0%
24-11-25	Mon	141.63	-3.45	151.93k	-2.4%
21-11-25	Fri	145.08	1.33	180.32k	0.9%
20-11-25	Thu	143.75	-3.05	137.32k	-2.1%
19-11-25	Wed	146.8	1.35	157.28k	0.9%
18-11-25	Tue	145.45	3.23	717.98k	2.3%
17-11-25	Mon	142.22	-0.51	245.55k	-0.4%
14-11-25	Fri	142.73	-1.05	159.23k	-0.7%
13-11-25	Thu	143.78	1.11	134.76k	0.8%
12-11-25	Wed	142.67	0.71	281.65k	0.5%
11-11-25	Tue	141.96	1.45	2.88m	1.0%
10-11-25	Mon	140.51	-2.88	158.3k	-2.0%
07-11-25	Fri	143.39	-1.4	215.31k	-1.0%
06-11-25	Thu	144.79	-7.13	476.94k	-4.7%
04-11-25	Tue	151.92	-5.14	175.44k	-3.3%
03-11-25	Mon	157.06	1.28	277.46k	0.8%
31-10-25	Fri	155.78	1.26	128.14k	0.8%
30-10-25	Thu	154.52	-3.16	115.95k	-2.0%
29-10-25	Wed	157.68	-0.7	96.37k	-0.4%
28-10-25	Tue	158.38	-4.23	353.72k	-2.6%
27-10-25	Mon	162.61	3.3	1.37m	2.1%
24-10-25	Fri	159.31	4.62	433.45k	3.0%
23-10-25	Thu	154.69	10.74	3.24m	7.5%
21-10-25	Tue	143.95	-3.32	233.78k	-2.3%
20-10-25	Mon	147.27	0.72	111.75k	0.5%
17-10-25	Fri	146.55	-0.76	288.54k	-0.5%
16-10-25	Thu	147.31	-3.96	413.86k	-2.6%
15-10-25	Wed	151.27	-3.61	136.12k	-2.3%
14-10-25	Tue	154.88	-0.78	223.15k	-0.5%
13-10-25	Mon	155.66	3.07	160.65k	2.0%
10-10-25	Fri	152.59	-2.54	187.65k	-1.6%
09-10-25	Thu	155.13	-1.67	89.95k	-1.1%
08-10-25	Wed	156.8	-3.84	145.79k	-2.4%
07-10-25	Tue	160.64	1.72	193.07k	1.1%
06-10-25	Mon	158.92	0.27	192.43k	0.2%
03-10-25	Fri	158.65	-1.83	203.92k	-1.1%
01-10-25	Wed	160.48	-3.5	242.18k	-2.1%
30-09-25	Tue	163.98	-4.82	719.83k	-2.9%
29-09-25	Mon	168.8	1.21	421.87k	0.7%
26-09-25	Fri	167.59	-0.69	613.92k	-0.4%
25-09-25	Thu	168.28	2.91	788.82k	1.8%
24-09-25	Wed	165.37	-2.37	1.24m	-1.4%
23-09-25	Tue	167.74	1.35	2.28m	0.8%
22-09-25	Mon	166.39	17.57	18.5m	11.8%
19-09-25	Fri	148.82	-0.68	156.64k	-0.5%
18-09-25	Thu	149.5	0.91	105.38k	0.6%
17-09-25	Wed	148.59	-0.2	144.24k	-0.1%
16-09-25	Tue	148.79	-1.13	64.53k	-0.8%
15-09-25	Mon	149.92	1.36	96.74k	0.9%
12-09-25	Fri	148.56	2.87	101.7k	2.0%
11-09-25	Thu	145.69	-1.24	302.95k	-0.8%
10-09-25	Wed	146.93	0.93	79.5k	0.6%
09-09-25	Tue	146	-3.08	2.14m	-2.1%
08-09-25	Mon	149.08	-1.19	189.81k	-0.8%
05-09-25	Fri	150.27	0.44	121.14k	0.3%
04-09-25	Thu	149.83	2.2	96.8k	1.5%
03-09-25	Wed	147.63	1.52	99.17k	1.0%
02-09-25	Tue	146.11	-1.24	96.13k	-0.8%
01-09-25	Mon	147.35	-0.52	64.16k	-0.4%
29-08-25	Fri	147.87	-0.68	104.01k	-0.5%
28-08-25	Thu	148.55	-0.87	88.79k	-0.6%
26-08-25	Tue	149.42	0.26	129.98k	0.2%
25-08-25	Mon	149.16	0.85	112.05k	0.6%
22-08-25	Fri	148.31	-0.42	122.66k	-0.3%
21-08-25	Thu	148.73	3.17	146.94k	2.2%
20-08-25	Wed	145.56	2.47	118.54k	1.7%
19-08-25	Tue	143.09	-1.12	64.67k	-0.8%
18-08-25	Mon	144.21	3.31	124.06k	2.3%
14-08-25	Thu	140.9	-2.48	122.65k	-1.7%
13-08-25	Wed	143.38	-2.83	116.89k	-1.9%
12-08-25	Tue	146.21	-2.35	149.41k	-1.6%
11-08-25	Mon	148.56	2.75	1.97m	1.9%
08-08-25	Fri	145.81	-4.13	87.4k	-2.8%
07-08-25	Thu	149.94	-1.24	103.54k	-0.8%
06-08-25	Wed	151.18	0.54	75.24k	0.4%
05-08-25	Tue	150.64	-2.59	165.64k	-1.7%
04-08-25	Mon	153.23	-5.73	146.41k	-3.6%
01-08-25	Fri	158.96	1.5	110.84k	1.0%
31-07-25	Thu	157.46	1.16	101.82k	0.7%
30-07-25	Wed	156.3	-0.76	258.81k	-0.5%
29-07-25	Tue	157.06	-2.38	167.5k	-1.5%
28-07-25	Mon	159.44	-1.63	127.51k	-1.0%
25-07-25	Fri	161.07	-1.62	219.18k	-1.0%
24-07-25	Thu	162.69	2.8	434.35k	1.8%
23-07-25	Wed	159.89	1.01	191.84k	0.6%
22-07-25	Tue	158.88	-2.37	137.5k	-1.5%
21-07-25	Mon	161.25	-2.13	200.76k	-1.3%
18-07-25	Fri	163.38	2.21	470.77k	1.4%
17-07-25	Thu	161.17	4.22	347.71k	2.7%
16-07-25	Wed	156.95	-0.15	169.6k	-0.1%
15-07-25	Tue	157.1	-0.06	394.55k	0.0%
14-07-25	Mon	157.16	-2.54	153.98k	-1.6%
11-07-25	Fri	159.7	-1.27	147.67k	-0.8%
10-07-25	Thu	156.79	2.91	279.7k	1.9%
09-07-25	Wed	158.06	-1.3	191.89k	-0.8%
08-07-25	Tue	159.36	0.26	328.16k	0.2%
07-07-25	Mon	159.1	-0.7	332.61k	-0.4%
04-07-25	Fri	159.8	6.41	2.38m	4.2%
03-07-25	Thu	153.39	-1.37	5.12m	-0.9%
02-07-25	Wed	154.76	-0.49	113.63k	-0.3%
01-07-25	Tue	155.25	2.61	252.79k	1.7%
30-06-25	Mon	152.64	-1.74	133.88k	-1.1%
27-06-25	Fri	154.38	2.37	260.73k	1.6%
26-06-25	Thu	152.01	4.71	446.75k	3.2%
25-06-25	Wed	147.3	-0.23	151.24k	-0.2%
24-06-25	Tue	147.53	1.38	389.96k	0.9%
23-06-25	Mon	146.15	-5.11	250.18k	-3.4%
20-06-25	Fri	151.26	-3.81	195.54k	-2.5%
19-06-25	Thu	155.07	-0.29	613.74k	-0.2%
18-06-25	Wed	155.36	2.37	390.78k	1.5%
17-06-25	Tue	152.99	-5.31	774.81k	-3.4%
16-06-25	Mon	158.3	-1.67	1.06m	-1.0%
13-06-25	Fri	159.97	8.9	6.38m	5.9%
12-06-25	Thu	151.07	11.89	8.87m	8.5%
11-06-25	Wed	139.18	1.22	134.52k	0.9%
10-06-25	Tue	137.96	0.28	122.91k	0.2%
09-06-25	Mon	137.68	0.09	129.45k	0.1%
06-06-25	Fri	137.59	-1.17	181.08k	-0.8%
05-06-25	Thu	138.76	-2.69	205.66k	-1.9%
04-06-25	Wed	141.45	-3.25	229.59k	-2.2%
03-06-25	Tue	144.7	1.15	230.85k	0.8%
02-06-25	Mon	143.55	-0.13	189.05k	-0.1%
30-05-25	Fri	143.68	2.11	464.64k	1.5%
29-05-25	Thu	141.57	0.12	239.25k	0.1%
28-05-25	Wed	141.45	-2.47	195.2k	-1.7%
27-05-25	Tue	143.92	3.26	335.26k	2.3%
26-05-25	Mon	140.66	-1.85	101.32k	-1.3%
23-05-25	Fri	142.51	1.21	201.41k	0.9%
22-05-25	Thu	141.3	-3.22	203.44k	-2.2%
21-05-25	Wed	144.52	1.96	583.36k	1.4%