Prismx Global Ventures share price history

NSE: PRISMXBSE: 501314Commercial Services & SuppliesSmall Cap

Prismx Global Ventures Limited · Face value ₹1 · Listed Apr 1976

₹0.56₹0.02 (3.45%)BSE ₹0.56

Share price at the NSE close on 28 Oct 2026. Previous close ₹0.58.

28 Oct: open ₹0.58, high ₹0.58, low ₹0.56

52-week range of BSE trades to 28 Oct 2026

₹0.45Low, 13 Oct 2026₹0.78High, 19 Nov 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹25 Cr3,902nd largest listed
P/E: 4.88
P/B: 0.32
Dividend yield: Nonein the last 12 months
ROE: 6.4%
ROCE: −1.7%
Debt to equity: 0.00
Volume, NSE: 1,59,614

Prismx Global Ventures share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Prismx Global Ventures' share price is on record from 15 Jan 2014, when it closed at ₹1.02, to 28 Oct 2026. Its highest close was ₹65.60 on 27 Jan 2015 and its lowest ₹0.46 on 13 Oct 2026, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	0.56	−15.2%	0.71	0.46	0.66	0.79	0.40	5,98,25,354
2025BSE close	0.66	−38.3%	1.11	0.62	1.08	1.13	0.57	10,13,38,459
2024BSE close	1.07	−24.6%	1.70	0.91	1.45	1.75	0.88	25,12,83,039
2023BSE close	1.42	−39.3%	2.61	1.36	2.34	2.69	1.29	28,83,04,077
2022BSE close	2.34	−74.6%	9.24	2.34	9.00	9.60	2.34	14,34,92,810
2021BSE close	9.20	+325.7%	14.56	2.20	2.20	15.28	2.20	13,12,30,615
2020BSE close	2.16	−55.1%	4.72	0.54	4.72	4.72	0.53	2,12,78,710
2019BSE close	4.81	−89.4%	47.24	4.81	45.45	48.95	4.81	1,01,61,530
2018BSE close	45.43	−5.4%	48.55	44.51	48.00	48.55	44.51	6,48,730
2015BSE close	48.00	−3.8%	65.60	48.00	50.00	65.60	48.00	1,81,250
2014BSE close	49.89	–	49.89	1.02	1.02	49.89	1.02	13,880

₹ 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. 2018 is from its first session, 2 Nov 2018. The change in 2018 is on the close at the end of 2015, the last year before it with a trade. The 2015 close is its last trade, on 20 Feb 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.56	+7.7%	0.53	0.79	0.40	1,28,01,665
Sep 2026	0.52	−1.9%	0.54	0.63	0.51	36,65,695
Aug 2026BSE close	0.53	−11.7%	0.60	0.64	0.47	39,65,581
Jul 2026BSE close	0.60	+1.7%	0.60	0.70	0.56	29,68,421
Jun 2026BSE close	0.59	−9.2%	0.65	0.67	0.55	55,91,750
May 2026BSE close	0.65	−3.0%	0.66	0.76	0.61	50,46,271
Apr 2026BSE close	0.67	+34.0%	0.52	0.76	0.52	68,00,223
Mar 2026BSE close	0.50	−18.0%	0.60	0.68	0.46	79,58,936
Feb 2026BSE close	0.61	−4.7%	0.64	0.74	0.60	57,94,060
Jan 2026BSE close	0.64	−3.0%	0.66	0.71	0.54	52,32,752
Dec 2025BSE close	0.66	−1.5%	0.68	0.70	0.64	40,20,478
Nov 2025BSE close	0.67	−5.6%	0.70	0.78	0.57	55,30,412
Oct 2025BSE close	0.71	−1.4%	0.73	0.84	0.67	53,86,375
Sep 2025BSE close	0.72	0.0%	0.72	0.75	0.70	60,31,949
Aug 2025BSE close	0.72	+1.4%	0.71	0.74	0.67	40,09,684
Jul 2025BSE close	0.71	−1.4%	0.72	0.75	0.68	67,63,159
Jun 2025BSE close	0.72	−11.1%	0.81	0.84	0.69	94,70,023
May 2025BSE close	0.81	+8.0%	0.72	0.94	0.66	1,36,57,719
Apr 2025BSE close	0.75	+21.0%	0.62	0.84	0.60	69,23,419
Mar 2025BSE close	0.62	−15.1%	0.73	0.83	0.61	1,34,64,796
Feb 2025BSE close	0.73	−27.0%	1.00	1.07	0.71	1,91,49,757
Jan 2025BSE close	1.00	−6.5%	1.08	1.13	0.95	69,30,688
Dec 2024BSE close	1.07	+0.9%	1.08	1.25	1.01	86,45,743
Nov 2024BSE close	1.06	−6.2%	1.19	1.28	1.00	1,54,50,333
Oct 2024BSE close	1.13	−12.4%	1.31	1.49	0.88	2,79,37,455
Sep 2024BSE close	1.29	−2.3%	1.32	1.35	1.26	80,46,910
Aug 2024BSE close	1.32	−5.7%	1.42	1.44	1.28	1,16,77,592
Jul 2024BSE close	1.40	+8.5%	1.30	1.74	1.28	3,30,47,714
Jun 2024BSE close	1.29	+0.8%	1.30	1.39	1.15	1,21,71,866
May 2024BSE close	1.28	−4.5%	1.35	1.39	1.25	1,05,88,945
Apr 2024BSE close	1.34	+3.1%	1.27	1.50	1.27	1,31,66,064
Mar 2024BSE close	1.30	−13.3%	1.51	1.54	1.25	1,73,89,810
Feb 2024BSE close	1.50	−6.3%	1.63	1.75	1.43	3,74,91,022
Jan 2024BSE close	1.60	+12.7%	1.45	1.75	1.42	5,56,69,585
Dec 2023BSE close	1.42	−20.2%	1.79	2.14	1.29	12,17,55,050
Nov 2023BSE close	1.78	−2.7%	1.87	2.04	1.64	2,09,82,390
Oct 2023BSE close	1.83	+18.8%	1.55	2.00	1.55	1,76,63,482
Sep 2023BSE close	1.54	−12.5%	1.79	2.17	1.54	4,58,89,412
Aug 2023BSE close	1.76	−11.6%	2.01	2.04	1.74	98,23,143
Jul 2023BSE close	1.99	−10.8%	2.27	2.29	1.90	54,88,338
Jun 2023BSE close	2.23	0.0%	2.19	2.53	2.11	80,13,200
May 2023BSE close	2.23	+5.2%	2.12	2.40	2.02	68,82,558
Apr 2023BSE close	2.12	+42.3%	1.54	2.43	1.48	62,67,619
Mar 2023BSE close	1.49	−25.5%	2.06	2.09	1.37	69,61,243
Feb 2023BSE close	2.00	−12.7%	2.29	2.40	1.90	1,61,31,512
Jan 2023BSE close	2.29	−2.1%	2.34	2.69	2.23	2,24,46,130
Dec 2022BSE close	2.34	−14.9%	2.80	2.90	2.34	67,40,345
Nov 2022BSE close	2.75	−31.6%	3.82	3.82	2.65	1,39,01,977
Oct 2022BSE close	4.02	−27.6%	5.28	5.28	4.02	5,33,04,488
Sep 2022BSE close	5.55	+14.7%	4.90	7.48	4.65	2,13,80,102
Aug 2022BSE close	4.84	−1.8%	4.95	5.12	4.35	34,17,971
Jul 2022BSE close	4.93	−13.1%	5.49	5.95	4.85	30,64,544
Jun 2022BSE close	5.67	+14.1%	5.24	7.84	4.62	1,17,95,625
May 2022BSE close	4.97	−10.8%	5.45	5.98	4.05	30,29,875
Apr 2022BSE close	5.57	−7.3%	6.10	6.55	4.86	40,64,128
Mar 2022BSE close	6.01	−27.5%	6.32	7.70	6.00	54,18,320
Feb 2022BSE close	8.29	−4.1%	8.84	8.95	6.61	74,40,732
Jan 2022BSE close	8.64	−6.1%	9.00	9.60	8.50	99,34,703
Dec 2021BSE close	9.20	+0.5%	9.60	10.58	8.22	1,37,56,967
Nov 2021BSE close	9.15	+1.1%	8.60	9.75	7.48	1,26,82,167
Oct 2021BSE close	9.05	−21.1%	10.90	12.55	9.05	2,72,07,581
Sep 2021BSE close	11.47	+14.9%	9.98	15.28	9.50	4,82,91,040
Aug 2021BSE close	9.98	+12.9%	8.80	10.82	7.89	1,34,04,990
Jul 2021BSE close	8.84	+38.5%	6.69	9.95	6.07	19,55,880
Jun 2021BSE close	6.38	−7.4%	6.76	7.20	6.14	3,32,650
May 2021BSE close	6.89	−11.9%	7.80	8.03	6.54	28,33,980
Apr 2021BSE close	7.83	+38.5%	5.76	8.04	5.54	18,65,230
Mar 2021BSE close	5.65	+27.1%	4.53	5.65	4.27	59,99,530
Feb 2021BSE close	4.45	+41.8%	3.20	4.45	3.12	14,78,310
Jan 2021BSE close	3.14	+45.1%	2.20	3.14	2.20	14,22,290
Dec 2020BSE close	2.16	+47.6%	1.49	2.16	1.49	13,57,230
Nov 2020BSE close	1.46	+1.7%	1.46	1.60	1.31	25,14,990
Oct 2020BSE close	1.44	+21.4%	1.16	1.45	1.08	22,80,550
Sep 2020BSE close	1.19	−11.6%	1.37	1.60	1.19	4,69,430
Aug 2020BSE close	1.34	+50.0%	0.91	1.34	0.91	5,70,790
Jul 2020BSE close	0.89	+54.9%	0.59	0.89	0.58	41,24,330
Jun 2020BSE close	0.58	−17.1%	0.70	0.70	0.53	85,69,170
May 2020BSE close	0.70	−31.1%	1.01	1.01	0.70	8,30,030
Apr 2020BSE close	1.01	−45.7%	1.86	1.90	1.01	60,870
Mar 2020BSE close	1.86	−15.6%	2.17	2.17	1.86	230
Feb 2020BSE close	2.21	−28.1%	3.01	3.01	2.21	5,00,190
Jan 2020BSE close	3.07	−36.3%	4.72	4.72	3.07	900
Dec 2019BSE close	4.81	−34.9%	7.03	7.03	4.81	330
Nov 2019BSE close	7.39	−45.8%	12.96	12.96	7.39	52,650
Oct 2019BSE close	13.64	−10.3%	15.96	17.57	13.64	7,800
Sep 2019BSE close	15.20	−30.4%	22.85	23.79	12.73	12,680
Aug 2019BSE close	21.85	−51.1%	44.66	46.13	20.08	49,59,110
Jul 2019BSE close	44.66	−1.1%	45.16	46.30	43.51	14,52,850
Jun 2019BSE close	45.17	+0.3%	45.00	45.18	36.00	6,79,840
May 2019BSE close	45.03	+0.1%	44.96	48.95	39.87	11,55,420
Apr 2019BSE close	45.00	−0.4%	45.18	46.74	44.75	7,96,660
Mar 2019BSE close	45.20	−0.8%	45.45	45.70	42.94	3,43,790
Feb 2019BSE close	45.57	+0.3%	43.17	47.78	43.17	1,48,680
Jan 2019BSE close	45.44	0.0%	45.45	45.63	43.30	5,51,720
Dec 2018BSE close	45.43	+2.1%	45.11	45.92	45.10	5,98,040
Nov 2018BSE close	44.51	−7.3%	48.00	48.55	44.51	50,690
Feb 2015BSE close	48.00	−19.1%	56.35	56.35	48.00	1,72,330
Jan 2015BSE close	59.30	+18.9%	50.00	65.60	50.00	8,920
Dec 2014BSE close	49.89	+17.9%	43.00	49.89	43.00	1,420
Nov 2014BSE close	42.33	+35.4%	31.89	42.33	30.64	5,990
Oct 2014BSE close	31.26	+39.8%	22.81	31.26	22.81	1,490
Sep 2014BSE close	22.37	+51.1%	15.10	22.37	15.10	1,630
Aug 2014BSE close	14.80	+34.1%	11.26	14.80	11.26	1,050
Jul 2014BSE close	11.04	+89.9%	6.10	11.04	6.10	660
Jun 2014BSE close	5.81	+78.2%	3.42	5.81	3.42	400
May 2014BSE close	3.26	+33.3%	2.57	3.26	2.57	120
Apr 2014BSE close	2.45	+21.3%	2.12	2.45	2.12	140
Mar 2014BSE close	2.02	+24.0%	1.66	2.02	1.66	240
Feb 2014BSE close	1.63	+33.9%	1.24	1.63	1.24	460
Jan 2014BSE close	1.21	–	1.02	1.21	1.02	280

₹ 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	Delivery
28 Oct 2026	0.58	0.58	0.56	0.56	0.56	1,59,614	–
27 Oct 2026	0.57	0.60	0.57	0.58	0.57	1,65,145	–
26 Oct 2026	0.62	0.62	0.59	0.59	0.59	94,316	–
23 Oct 2026	0.68	0.69	0.62	0.62	0.63	6,72,870	81.6%
22 Oct 2026	0.71	0.74	0.65	0.68	0.69	4,57,617	70.9%
21 Oct 2026	0.79	0.79	0.64	0.70	0.71	19,61,859	48.6%
19 Oct 2026	0.63	0.73	0.63	0.67	0.69	23,52,224	55.2%
16 Oct 2026	0.62	0.70	0.58	0.61	0.67	34,20,565	65.3%
15 Oct 2026	0.53	0.62	0.52	0.59	0.57	6,38,883	88.0%
14 Oct 2026	0.47	0.54	0.45	0.52	0.50	4,97,433	71.0%
13 Oct 2026	0.50	0.51	0.40	0.46	0.46	6,48,683	76.5%
12 Oct 2026	0.51	0.51	0.49	0.49	0.50	1,54,606	81.7%
9 Oct 2026	0.50	0.52	0.49	0.50	0.50	2,19,198	74.4%
8 Oct 2026	0.49	0.53	0.49	0.49	0.50	2,48,541	34.4%
7 Oct 2026	0.50	0.51	0.49	0.49	0.50	1,59,772	72.1%
6 Oct 2026	0.49	0.51	0.49	0.49	0.49	3,36,580	86.2%
5 Oct 2026	0.52	0.52	0.49	0.50	0.50	4,77,178	99.1%
1 Oct 2026	0.53	0.53	0.51	0.52	0.52	1,36,581	95.4%
30 Sep 2026	0.54	0.55	0.52	0.52	0.53	2,70,697	85.4%
29 Sep 2026	0.54	0.55	0.52	0.53	0.53	1,42,967	68.9%
28 Sep 2026	0.53	0.54	0.52	0.53	0.53	1,68,482	78.1%
25 Sep 2026	0.52	0.53	0.51	0.52	0.52	1,60,921	93.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Prismx Global Ventures bonus and split history

Ex-date	Event	Price factor	What happened
2 Mar 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
22 Oct 2021	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.