Prism Medico and Pharmacy share price history

BSE: 512217FinanceSmall Cap

Prism Medico and Pharmacy Ltd. · Face value ₹10 · Listed Oct 1985

₹35.80₹0.67 (1.91%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹35.13.

29 Oct: open ₹35.80, high ₹35.80, low ₹34.40

52-week range of traded prices to 29 Oct 2026

₹15.51Low, 30 Jan 2026₹35.99High, 27 Oct 2026

Market cap: ₹49 Cr4,315th largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: −2.6%
ROCE: −2.5%
Debt to equity: 0.00
Volume, BSE: 12,113

Prism Medico and Pharmacy share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Prism Medico and Pharmacy's share price is on record from 2 Jan 2007, when it closed at ₹12.94, to 29 Oct 2026. Its highest close was ₹81.50 on 25 Apr 2011 and its lowest ₹4.74 on 26 Aug 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	35.80	+88.4%	35.80	16.03	19.78	35.99	15.51	42,75,203
2025	19.00	−21.7%	24.51	11.72	24.77	25.44	11.62	24,70,810
2024	24.28	−20.4%	36.33	20.93	30.00	39.20	19.06	64,66,859
2023	30.52	−12.2%	45.60	23.10	36.45	46.80	21.98	67,52,365
2022	34.76	+210.1%	34.76	6.80	11.69	34.76	6.31	57,41,085
2021	11.21	−58.2%	32.85	4.74	27.90	36.10	4.56	1,08,12,592
2020	26.80	+29.2%	28.90	10.30	21.00	29.60	9.30	1,07,03,393
2019	20.75	−44.8%	44.40	20.00	38.00	44.80	18.30	1,04,50,924
2018	37.60	−16.4%	43.55	16.20	43.95	45.70	15.40	1,05,69,256
2017	44.95	+36.8%	53.30	28.15	34.95	55.90	27.50	30,79,965
2016	32.85	+62.6%	40.10	20.30	20.20	42.40	20.00	35,88,593
2015	20.20	−10.2%	31.10	16.65	22.65	32.40	16.00	1,19,19,842
2014	22.50	+82.2%	25.05	10.62	12.11	25.50	10.62	57,23,220
2013	12.35	−14.8%	33.25	12.35	14.65	33.25	12.35	56,674
2012	14.50	−77.1%	66.40	14.30	66.40	66.40	14.20	57,460
2011	63.25	+57.5%	81.50	24.15	38.15	85.15	23.00	11,45,970
2010	40.15	+60.0%	42.50	24.55	26.35	44.00	24.55	98,724
2009	25.10	+84.6%	39.90	6.00	14.00	41.85	6.00	3,52,507
2008	13.60	−52.9%	29.35	7.60	27.50	30.80	7.30	10,41,809
2007	28.90	–	33.65	11.35	12.94	35.30	10.56	27,10,175

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 1 Jul 2016. 2011 is from its first session, 24 Jan 2011. The close is the year's last trade for 2015 (25 Aug 2015) and 2010 (9 Dec 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	35.80	+23.7%	29.80	35.99	27.12	3,68,015
Sep 2026	28.94	−1.2%	27.70	31.80	25.37	1,28,041
Aug 2026	29.30	+2.2%	30.02	31.00	25.50	1,64,305
Jul 2026	28.67	−1.1%	28.98	30.40	25.00	77,086
Jun 2026	29.00	−3.3%	29.00	30.35	25.52	1,45,398
May 2026	30.00	−0.6%	31.30	32.00	27.35	2,63,261
Apr 2026	30.17	+19.7%	24.14	34.49	24.14	6,27,791
Mar 2026	25.21	−12.4%	30.22	30.22	22.48	20,51,135
Feb 2026	28.79	+73.2%	16.01	28.79	15.71	3,52,201
Jan 2026	16.62	−12.5%	19.78	20.35	15.51	97,970
Dec 2025	19.00	+5.8%	17.95	20.96	15.85	78,406
Nov 2025	17.95	−6.8%	19.25	20.88	17.90	53,669
Oct 2025	19.25	−14.4%	23.57	24.80	19.00	1,77,801
Sep 2025	22.50	+29.1%	18.25	22.50	15.65	3,12,414
Aug 2025	17.43	+32.6%	12.85	20.94	12.49	2,98,100
Jul 2025	13.14	−10.6%	14.99	15.39	13.14	1,55,219
Jun 2025	14.70	−7.4%	15.15	16.44	13.31	1,15,036
May 2025	15.88	+12.4%	14.13	17.28	13.30	1,45,551
Apr 2025	14.13	+20.6%	12.07	17.19	12.07	1,25,377
Mar 2025	11.72	−28.8%	16.47	17.25	11.62	6,24,062
Feb 2025	16.47	−2.1%	17.18	18.10	14.23	1,44,721
Jan 2025	16.82	−30.7%	24.77	25.44	16.50	2,40,454
Dec 2024	24.28	−2.1%	24.80	26.50	22.67	1,96,187
Nov 2024	24.79	0.0%	25.29	28.70	23.58	1,38,462
Oct 2024	24.79	−17.3%	29.39	30.50	24.79	2,20,313
Sep 2024	29.99	+19.1%	25.50	37.20	24.50	18,10,549
Aug 2024	25.17	−11.8%	27.72	29.00	22.75	3,89,952
Jul 2024	28.55	+18.3%	24.44	30.70	20.25	17,57,380
Jun 2024	24.14	+9.5%	22.90	26.26	19.06	2,74,871
May 2024	22.05	−9.0%	23.57	26.00	21.25	1,91,457
Apr 2024	24.24	−11.1%	27.24	29.70	23.20	1,85,268
Mar 2024	27.28	−8.2%	31.95	31.95	22.05	3,51,902
Feb 2024	29.71	−7.0%	32.50	33.99	27.32	2,82,039
Jan 2024	31.93	+4.6%	30.00	39.20	27.51	6,68,479
Dec 2023	30.52	+12.8%	25.50	32.99	22.50	7,52,460
Nov 2023	27.06	−8.0%	27.06	30.00	25.22	2,15,029
Oct 2023	29.40	+1.7%	28.32	33.00	24.25	3,32,322
Sep 2023	28.90	+16.3%	24.86	33.53	24.37	1,72,767
Aug 2023	24.86	−1.4%	26.47	29.17	24.84	1,50,651
Jul 2023	25.21	+7.0%	24.70	26.19	22.41	1,82,305
Jun 2023	23.56	−22.2%	31.70	31.70	22.70	3,30,402
May 2023	30.28	+21.1%	23.70	32.89	23.70	5,99,952
Apr 2023	25.00	−12.7%	28.10	36.88	23.73	2,25,187
Mar 2023	28.63	−6.7%	32.10	34.35	21.98	5,95,261
Feb 2023	30.70	−29.2%	41.20	43.35	28.90	6,11,025
Jan 2023	43.35	+24.7%	36.45	46.80	26.10	25,85,004
Dec 2022	34.76	+190.9%	12.54	34.76	12.54	9,06,932
Nov 2022	11.95	+18.0%	10.63	11.95	9.74	1,49,487
Oct 2022	10.13	−0.3%	10.66	13.00	10.01	5,96,148
Sep 2022	10.16	+21.1%	8.39	11.18	8.10	5,09,477
Aug 2022	8.39	−9.7%	9.29	9.50	7.95	1,31,719
Jul 2022	9.29	+6.2%	8.50	9.40	7.90	1,80,082
Jun 2022	8.75	+21.7%	7.18	10.10	6.53	4,72,627
May 2022	7.19	−8.2%	7.83	8.55	6.31	2,22,087
Apr 2022	7.83	+2.8%	7.88	8.87	7.51	3,21,399
Mar 2022	7.62	+2.3%	7.45	9.60	7.23	3,77,831
Feb 2022	7.45	−33.4%	10.64	11.66	6.79	6,32,154
Jan 2022	11.19	−0.2%	11.69	14.95	9.68	12,41,142
Dec 2021	11.21	+60.8%	6.97	13.10	6.11	19,63,210
Nov 2021	6.97	+16.8%	5.97	7.29	5.92	6,05,049
Oct 2021	5.97	+1.5%	5.90	7.86	5.31	7,69,101
Sep 2021	5.88	+8.7%	5.64	6.64	5.25	7,74,248
Aug 2021	5.41	+11.3%	4.62	6.79	4.56	9,70,863
Jul 2021	4.86	−34.2%	7.25	7.82	4.86	14,47,293
Jun 2021	7.39	−26.8%	9.90	10.18	7.39	11,41,617
May 2021	10.09	+12.0%	9.19	11.67	9.19	1,97,339
Apr 2021	9.01	−22.7%	11.42	11.42	8.50	1,71,738
Mar 2021	11.65	−56.9%	25.75	28.70	11.65	14,70,960
Feb 2021	27.05	+8.9%	25.65	36.10	23.70	12,01,804
Jan 2021	24.85	−7.3%	27.90	28.15	22.85	99,370
Dec 2020	26.80	−6.0%	28.70	29.60	25.00	3,56,689
Nov 2020	28.50	+31.0%	22.00	29.50	21.00	2,91,588
Oct 2020	21.75	+18.9%	19.05	23.70	17.70	4,16,950
Sep 2020	18.30	+23.8%	14.80	18.80	14.08	6,31,559
Aug 2020	14.78	+11.5%	13.00	15.50	12.28	9,48,686
Jul 2020	13.26	−5.4%	14.50	15.00	11.64	9,44,367
Jun 2020	14.02	+8.1%	13.09	18.75	12.54	9,92,001
May 2020	12.97	−1.7%	13.47	14.00	11.46	6,50,206
Apr 2020	13.20	+6.0%	11.33	14.64	11.33	3,44,810
Mar 2020	12.45	−24.5%	17.25	20.00	9.30	9,94,963
Feb 2020	16.50	−24.0%	21.90	22.20	15.30	19,31,352
Jan 2020	21.70	+4.6%	21.00	26.45	16.55	22,00,222
Dec 2019	20.75	−10.2%	23.85	26.00	18.35	28,80,189
Nov 2019	23.10	−10.5%	26.00	27.85	22.30	21,27,637
Oct 2019	25.80	+7.3%	25.75	28.30	18.30	20,25,786
Sep 2019	24.05	−6.6%	24.10	30.50	21.50	15,92,622
Aug 2019	25.75	−11.8%	30.50	31.00	21.70	5,24,707
Jul 2019	29.20	+8.6%	28.05	31.80	25.85	2,78,168
Jun 2019	26.90	+10.7%	24.10	27.20	22.75	6,785
May 2019	24.30	−28.5%	35.00	35.95	24.30	21,233
Apr 2019	34.00	−8.1%	36.90	39.20	32.20	9,574
Mar 2019	37.00	−4.8%	39.75	42.90	33.70	2,39,630
Feb 2019	38.85	−3.1%	39.80	41.35	34.20	2,03,824
Jan 2019	40.10	+6.6%	38.00	44.80	35.75	5,40,769
Dec 2018	37.60	−10.5%	42.50	42.50	36.60	5,40,890
Nov 2018	42.00	+10.8%	37.90	43.60	37.00	7,26,423
Oct 2018	37.90	+15.7%	34.20	41.25	30.70	18,52,884
Sep 2018	32.75	+9.5%	30.50	34.20	26.40	32,87,296
Aug 2018	29.90	+52.2%	19.40	30.00	19.00	28,77,125
Jul 2018	19.65	+12.9%	16.95	21.45	15.40	5,84,852
Jun 2018	17.40	−29.0%	24.50	24.90	16.90	1,03,308
May 2018	24.50	−29.9%	36.55	36.55	24.00	39,198
Apr 2018	34.95	+46.5%	25.00	39.70	25.00	2,05,674
Mar 2018	23.85	−25.0%	33.35	33.35	20.65	61,354
Feb 2018	31.80	−13.4%	35.25	37.95	27.60	41,159
Jan 2018	36.70	−18.4%	43.95	45.70	33.05	2,49,093
Dec 2017	44.95	+38.7%	34.70	45.95	28.55	2,41,695
Nov 2017	32.40	−3.1%	33.00	40.00	28.00	1,17,160
Oct 2017	33.45	+0.9%	35.75	35.95	32.15	67,151
Sep 2017	33.15	−15.1%	39.95	40.95	31.45	1,90,884
Aug 2017	39.05	+7.1%	38.00	42.95	31.10	1,82,157
Jul 2017	36.45	−3.1%	39.45	47.90	34.65	3,17,862
Jun 2017	37.60	+21.3%	31.00	37.60	31.00	19,161
May 2017	31.00	−22.0%	37.85	39.50	27.50	31,037
Apr 2017	39.75	+2.7%	40.00	41.70	33.35	1,08,743
Mar 2017	38.70	−25.8%	53.75	55.90	37.65	3,50,245
Feb 2017	52.15	+22.1%	44.80	52.15	36.80	8,01,528
Jan 2017	42.70	+30.0%	34.95	42.70	33.55	6,52,342
Dec 2016	32.85	+2.7%	31.55	42.40	29.70	2,40,720
Nov 2016	32.00	−7.8%	36.40	41.50	27.25	6,66,994
Oct 2016	34.70	+25.7%	27.05	35.85	26.55	8,32,763
Sep 2016	27.60	+11.3%	24.85	29.20	24.60	3,25,512
Aug 2016	24.80	+2.1%	24.55	26.50	24.10	5,48,281
Jul 2016	24.30	+20.3%	20.20	24.35	20.00	9,74,323
Aug 2015	20.20	−31.9%	30.20	32.40	18.20	12,82,725
Jul 2015	29.65	+50.1%	19.90	31.65	19.55	25,73,943
Jun 2015	19.75	+7.9%	18.65	23.45	16.05	15,94,578
May 2015	18.30	+4.6%	17.70	20.20	16.70	6,93,734
Apr 2015	17.50	−3.3%	18.60	20.25	16.00	7,59,596
Mar 2015	18.10	−18.1%	23.00	24.90	17.20	23,72,450
Feb 2015	22.10	−10.2%	25.15	28.40	19.45	12,71,124
Jan 2015	24.60	+9.3%	22.65	27.90	20.15	13,71,692
Dec 2014	22.50	+19.0%	19.75	25.50	18.00	11,74,028
Nov 2014	18.90	−6.7%	20.25	21.15	18.00	6,19,764
Oct 2014	20.25	+1.3%	19.80	21.40	18.60	2,67,378
Sep 2014	20.00	+11.1%	18.05	24.65	16.30	10,90,084
Aug 2014	18.00	−14.7%	21.50	21.85	17.05	4,37,941
Jul 2014	21.10	+10.2%	20.10	23.55	17.30	7,07,826
Jun 2014	19.15	+20.4%	15.95	19.15	15.85	12,225
May 2014	15.90	−10.2%	18.45	19.35	15.90	68,197
Apr 2014	17.70	+8.6%	16.00	20.40	14.00	87,189
Mar 2014	16.30	−7.2%	17.90	17.95	15.90	5,79,137
Feb 2014	17.57	+36.3%	13.14	17.92	13.14	4,71,755
Jan 2014	12.89	+4.4%	12.11	12.89	10.62	2,07,696
Dec 2013	12.35	−40.8%	19.85	19.85	12.35	9,036
Nov 2013	20.85	−22.3%	28.15	28.15	20.85	30
Oct 2013	26.85	+20.9%	23.30	26.85	23.30	265
Sep 2013	22.20	−18.2%	25.80	25.80	22.20	70
Aug 2013	27.15	−14.1%	30.05	30.05	27.15	20
Jul 2013	31.60	+14.5%	28.90	33.25	28.90	45
Jun 2013	27.60	−5.3%	30.60	32.10	27.60	3,419
May 2013	29.15	+85.7%	16.45	29.15	16.45	214
Apr 2013	15.70	−18.2%	18.25	18.25	15.70	705
Mar 2013	19.20	+17.1%	17.20	19.20	17.20	2,300
Feb 2013	16.40	−13.7%	19.95	21.00	16.40	4,582
Jan 2013	19.00	+31.0%	14.65	25.90	14.55	35,988
Dec 2012	14.50	−6.8%	16.25	17.05	14.50	2,451
Nov 2012	15.55	−31.9%	22.80	22.80	14.20	40,432
Oct 2012	22.85	+8.8%	22.05	26.45	21.15	2,218
Sep 2012	21.00	−29.8%	28.45	28.45	19.60	4,878
Aug 2012	29.90	−5.5%	33.20	34.70	28.60	691
Jul 2012	31.65	+14.7%	26.25	31.65	24.90	601
Jun 2012	27.60	−29.0%	36.95	36.95	27.60	3,603
May 2012	38.85	−26.2%	50.05	50.05	38.85	510
Apr 2012	52.65	+15.2%	47.95	55.40	47.95	28
Mar 2012	45.70	−14.2%	50.60	50.60	45.70	1,526
Feb 2012	53.25	−6.6%	54.20	56.00	53.25	234
Jan 2012	57.00	−9.9%	66.40	66.40	57.00	288
Dec 2011	63.25	+6.0%	56.70	64.30	53.90	1,629
Nov 2011	59.65	−9.6%	62.75	62.75	59.65	350
Oct 2011	66.00	−1.5%	63.70	67.00	63.70	1,242
Sep 2011	67.00	+8.5%	64.00	69.00	57.85	36,825
Aug 2011	61.75	+6.1%	55.30	64.95	55.15	4,124
Jul 2011	58.20	+16.4%	52.50	68.35	52.50	2,578
Jun 2011	50.00	−2.2%	48.75	63.25	46.20	3,751
May 2011	51.10	−31.9%	71.50	83.10	46.75	16,038
Apr 2011	75.00	+16.3%	61.30	85.15	61.30	24,377
Mar 2011	64.50	+154.4%	26.60	66.90	26.60	65,193
Feb 2011	25.35	−18.6%	29.60	29.60	23.00	9,84,558
Jan 2011	31.15	−22.4%	38.15	38.15	31.15	5,305
Dec 2010	40.15	−0.6%	42.25	44.00	40.15	206
Nov 2010	40.40	+26.3%	33.60	42.50	33.60	2,251
Oct 2010	32.00	+1.6%	31.50	35.55	28.50	22,275
Sep 2010	31.50	+20.9%	27.35	40.20	27.35	18,729
Aug 2010	26.05	−13.2%	29.00	29.75	25.80	7,759
Jul 2010	30.00	−6.3%	32.50	34.60	28.55	2,645
Jun 2010	32.00	+3.2%	31.45	32.00	30.00	1,771
May 2010	31.00	−5.5%	31.30	32.05	30.60	3,231
Apr 2010	32.80	+1.4%	33.95	35.95	31.40	18,615
Mar 2010	32.35	−0.6%	34.00	35.10	31.40	2,546
Feb 2010	32.55	+32.6%	25.75	34.60	25.75	15,289
Jan 2010	24.55	−2.2%	26.35	32.05	24.55	3,407
Dec 2009	25.10	−34.3%	36.80	39.50	25.05	4,020
Nov 2009	38.20	+1.1%	37.50	39.40	33.10	11,218
Oct 2009	37.80	+32.6%	29.85	41.85	29.45	1,09,316
Sep 2009	28.50	−3.7%	28.00	29.55	23.95	11,635
Aug 2009	29.60	+26.0%	23.00	30.50	22.00	24,197
Jul 2009	23.50	−6.7%	30.20	30.20	20.15	5,941
Jun 2009	25.20	+60.0%	16.50	27.50	16.50	89,953
May 2009	15.75	+14.0%	13.15	19.16	13.15	71,471
Apr 2009	13.82	+63.9%	8.85	14.91	8.85	14,017
Mar 2009	8.43	+40.3%	6.31	8.43	6.31	1,365
Feb 2009	6.01	−27.6%	7.89	8.26	6.00	7,697
Jan 2009	8.30	−39.0%	14.00	14.70	8.30	1,677
Dec 2008	13.60	+28.9%	10.04	13.75	10.03	11,778
Nov 2008	10.55	+27.1%	8.71	12.20	7.89	47,834
Oct 2008	8.30	−50.6%	16.00	16.00	7.30	6,98,168
Sep 2008	16.80	−1.8%	17.95	26.10	16.80	33,116
Aug 2008	17.11	+46.1%	11.17	17.11	11.00	68,906
Jul 2008	11.71	+0.2%	11.12	12.82	10.56	16,584
Jun 2008	11.69	−11.6%	12.87	14.15	10.56	40,329
May 2008	13.23	−5.5%	14.65	14.65	11.41	2,947
Apr 2008	14.00	−18.6%	18.05	18.05	12.00	30,050
Mar 2008	17.20	−10.4%	20.15	23.25	17.20	32,607
Feb 2008	19.20	−23.8%	23.95	26.00	17.00	17,538
Jan 2008	25.20	−12.8%	27.50	30.80	22.50	41,952
Dec 2007	28.90	+13.6%	24.20	28.90	22.75	25,035
Nov 2007	25.45	+10.9%	24.05	29.40	21.85	47,109
Oct 2007	22.95	−22.6%	30.00	30.00	20.70	27,283
Sep 2007	29.65	+23.4%	25.00	35.30	25.00	1,57,600
Aug 2007	24.02	+70.8%	14.74	26.86	14.02	4,67,164
Jul 2007	14.06	+19.8%	12.74	17.45	11.62	9,98,842
Jun 2007	11.74	−17.6%	13.05	14.45	10.56	2,53,677
May 2007	14.25	−8.9%	15.95	16.00	11.10	94,859
Apr 2007	15.65	+17.6%	13.94	16.57	13.94	4,391
Mar 2007	13.31	+1.2%	13.80	15.93	13.10	17,780
Feb 2007	13.15	−30.6%	18.80	19.20	13.15	49,168
Jan 2007	18.95	–	12.94	20.00	12.94	5,67,267

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	35.80	35.80	34.40	35.80	35.67	12,113
28 Oct 2026	34.79	35.88	32.60	35.13	33.89	16,688
27 Oct 2026	33.04	35.99	33.04	35.00	35.19	3,575
26 Oct 2026	30.14	35.65	30.14	34.99	34.20	62,749
23 Oct 2026	32.61	33.49	31.20	31.52	32.76	3,530
22 Oct 2026	33.75	33.80	31.26	31.29	32.84	9,480
21 Oct 2026	34.84	34.84	32.50	33.00	33.11	3,684
19 Oct 2026	34.65	34.65	31.01	32.50	31.65	41,663
16 Oct 2026	32.47	34.50	31.50	33.99	33.34	60,517
15 Oct 2026	31.69	32.48	30.51	31.21	30.67	23,466
14 Oct 2026	31.00	32.00	30.50	31.84	30.80	26,057
13 Oct 2026	30.64	32.50	29.00	31.55	29.36	34,729
12 Oct 2026	28.70	32.25	28.58	30.62	31.30	16,196
9 Oct 2026	30.15	30.75	29.21	30.49	30.25	5,482
8 Oct 2026	28.43	30.90	28.43	30.15	29.98	1,721
7 Oct 2026	29.68	30.75	28.69	29.01	30.22	13,149
6 Oct 2026	28.98	30.97	28.02	28.68	29.69	16,416
5 Oct 2026	30.00	30.00	27.12	28.98	28.20	3,413
1 Oct 2026	29.80	29.80	28.02	29.00	28.70	13,387
30 Sep 2026	29.98	29.98	28.60	28.94	29.16	1,948
29 Sep 2026	28.99	28.99	27.34	28.99	28.75	2,641
28 Sep 2026	28.85	30.85	28.30	28.40	28.56	2,127

Prices in ₹ per share as traded, not adjusted.