Premier Limited (BOM:500540)
India
· Delayed Price · Currency is INR 2.780
-0.120 (-4.14%)
At close: Apr 28, 2026
Premier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.03 | 3.03 | 2.76 | 2.78 | 2.78 | -4.14% | 7,523 |
| Apr 27, 2026 | 2.90 | 3.09 | 2.90 | 2.90 | 2.90 | -1.69% | 1,007 |
| Apr 24, 2026 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -4.84% | 398 |
| Apr 23, 2026 | 3.10 | 3.15 | 3.10 | 3.10 | 3.10 | 3.33% | 171 |
| Apr 22, 2026 | 2.92 | 3.12 | 2.92 | 3.00 | 3.00 | 0.67% | 6,456 |
| Apr 21, 2026 | 3.13 | 3.13 | 2.98 | 2.98 | 2.98 | -4.79% | 14,250 |
| Apr 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.86% | 4,235 |
| Apr 17, 2026 | 3.15 | 3.30 | 3.15 | 3.29 | 3.29 | 4.44% | 1,145 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -4.83% | 1,650 |
| Apr 15, 2026 | 3.21 | 3.37 | 3.15 | 3.31 | 3.31 | 3.12% | 16,081 |
| Apr 13, 2026 | 3.25 | 3.25 | 3.12 | 3.21 | 3.21 | -2.13% | 714 |
| Apr 10, 2026 | 3.22 | 3.33 | 3.04 | 3.28 | 3.28 | 2.82% | 15,465 |
| Apr 9, 2026 | 3.19 | 3.19 | 3.00 | 3.19 | 3.19 | 4.59% | 1,803 |
| Apr 8, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | 1.33% | 1,111 |
| Apr 7, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.88% | 1 |
| Apr 6, 2026 | 2.93 | 2.96 | 2.85 | 2.87 | 2.87 | -2.05% | 653 |
| Apr 2, 2026 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | 2.81% | 101 |
| Apr 1, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 4.78% | 50 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.71 | 2.72 | 2.72 | -2.86% | 1,285 |
| Mar 27, 2026 | 2.76 | 2.97 | 2.76 | 2.80 | 2.80 | -1.06% | 1,015 |
| Mar 25, 2026 | 3.00 | 3.04 | 2.83 | 2.83 | 2.83 | -4.71% | 926 |
| Mar 24, 2026 | 2.85 | 2.97 | 2.85 | 2.97 | 2.97 | 4.95% | 7,984 |
| Mar 23, 2026 | 2.96 | 2.96 | 2.82 | 2.83 | 2.83 | -4.39% | 504 |
| Mar 20, 2026 | 3.00 | 3.00 | 2.89 | 2.96 | 2.96 | -1.99% | 600 |
| Mar 18, 2026 | 2.91 | 3.02 | 2.77 | 3.02 | 3.02 | 3.78% | 11,630 |
| Mar 17, 2026 | 2.84 | 2.91 | 2.81 | 2.91 | 2.91 | 3.56% | 117 |
| Mar 16, 2026 | 3.00 | 3.00 | 2.81 | 2.81 | 2.81 | -4.42% | 204 |
| Mar 12, 2026 | 3.01 | 3.10 | 2.86 | 2.94 | 2.94 | -2.00% | 3,795 |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | 120 |
| Mar 10, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -4.67% | 303 |
| Mar 9, 2026 | 3.02 | 3.02 | 2.87 | 3.00 | 3.00 | -0.66% | 3,060 |
| Mar 6, 2026 | 3.06 | 3.07 | 3.02 | 3.02 | 3.02 | 0.67% | 3,403 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 227 |
| Mar 4, 2026 | 3.08 | 3.10 | 2.97 | 3.00 | 3.00 | -3.85% | 6,572 |
| Mar 2, 2026 | 3.15 | 3.15 | 2.85 | 3.12 | 3.12 | 4.00% | 1,978 |
| Feb 27, 2026 | 3.05 | 3.05 | 2.86 | 3.00 | 3.00 | 1.01% | 230 |
| Feb 26, 2026 | 3.00 | 3.00 | 2.96 | 2.97 | 2.97 | 3.85% | 321 |
| Feb 25, 2026 | 2.96 | 2.96 | 2.80 | 2.86 | 2.86 | 1.42% | 1,054 |
| Feb 24, 2026 | 2.89 | 2.90 | 2.82 | 2.82 | 2.82 | -4.41% | 1,263 |
| Feb 23, 2026 | 3.14 | 3.15 | 2.95 | 2.95 | 2.95 | -4.22% | 10,818 |
| Feb 20, 2026 | 3.01 | 3.08 | 2.88 | 3.08 | 3.08 | 2.67% | 250 |
| Feb 19, 2026 | 3.15 | 3.15 | 2.94 | 3.00 | 3.00 | - | 1,282 |
| Feb 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 30 |
| Feb 17, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | - | 1,867 |
| Feb 16, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -4.76% | 10,177 |
| Feb 13, 2026 | 3.15 | 3.15 | 2.95 | 3.15 | 3.15 | 1.94% | 388 |
| Feb 12, 2026 | 3.21 | 3.21 | 2.97 | 3.09 | 3.09 | -0.64% | 534 |
| Feb 11, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 119 |
| Feb 10, 2026 | 3.17 | 3.17 | 3.06 | 3.11 | 3.11 | 2.98% | 3,164 |
| Feb 9, 2026 | 3.23 | 3.23 | 3.01 | 3.02 | 3.02 | -1.95% | 4,617 |
| Feb 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 100 |
| Feb 5, 2026 | 3.18 | 3.18 | 3.05 | 3.08 | 3.08 | -1.28% | 826 |
| Feb 4, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | -0.95% | 2,056 |
| Feb 3, 2026 | 3.08 | 3.15 | 3.00 | 3.15 | 3.15 | - | 1,106 |
| Feb 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.83% | 8,018 |
| Feb 1, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.42% | 10 |
| Jan 30, 2026 | 3.08 | 3.23 | 3.00 | 3.17 | 3.17 | 2.92% | 5,354 |
| Jan 29, 2026 | 3.14 | 3.14 | 3.01 | 3.08 | 3.08 | 2.33% | 4,085 |
| Jan 28, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 3.79% | 550 |
| Jan 27, 2026 | 2.96 | 2.96 | 2.80 | 2.90 | 2.90 | 2.84% | 1,137 |
| Jan 23, 2026 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | -4.41% | 10,227 |
| Jan 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.96% | 25 |
| Jan 21, 2026 | 2.99 | 3.04 | 2.89 | 3.04 | 3.04 | 3.75% | 3,526 |
| Jan 20, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.87% | 25 |
| Jan 19, 2026 | 3.02 | 3.10 | 2.94 | 3.08 | 3.08 | 1.99% | 302 |
| Jan 16, 2026 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -4.73% | 1,160 |
| Jan 14, 2026 | 3.18 | 3.18 | 3.03 | 3.17 | 3.17 | - | 132 |
| Jan 13, 2026 | 3.02 | 3.17 | 2.92 | 3.17 | 3.17 | 3.26% | 957 |
| Jan 9, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -3.46% | 80 |
| Jan 8, 2026 | 3.18 | 3.18 | 3.07 | 3.18 | 3.18 | -0.93% | 1,201 |
| Jan 7, 2026 | 3.08 | 3.21 | 2.95 | 3.21 | 3.21 | 4.22% | 222 |
| Jan 6, 2026 | 2.95 | 3.08 | 2.81 | 3.08 | 3.08 | 4.41% | 7,140 |
| Jan 5, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -4.53% | 390 |
| Jan 2, 2026 | 3.22 | 3.22 | 3.09 | 3.09 | 3.09 | - | 1,765 |
| Jan 1, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 82 |
| Dec 31, 2025 | 3.06 | 3.16 | 3.06 | 3.10 | 3.10 | - | 889 |
| Dec 30, 2025 | 3.09 | 3.10 | 3.00 | 3.10 | 3.10 | 3.68% | 7,926 |
| Dec 29, 2025 | 3.12 | 3.12 | 2.99 | 2.99 | 2.99 | - | 157 |
| Dec 26, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 4.18% | 5,040 |
| Dec 24, 2025 | 3.11 | 3.11 | 2.85 | 2.87 | 2.87 | -4.01% | 2,734 |
| Dec 23, 2025 | 2.93 | 2.99 | 2.80 | 2.99 | 2.99 | 4.18% | 2,852 |
| Dec 22, 2025 | 3.00 | 3.00 | 2.87 | 2.87 | 2.87 | -4.33% | 1,455 |
| Dec 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 75 |
| Dec 18, 2025 | 2.84 | 2.99 | 2.75 | 2.99 | 2.99 | 4.18% | 1,301 |
| Dec 17, 2025 | 2.75 | 2.87 | 2.75 | 2.87 | 2.87 | -0.69% | 295 |
| Dec 16, 2025 | 2.89 | 2.89 | 2.86 | 2.89 | 2.89 | - | 1,345 |
| Dec 15, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 4.71% | 1,090 |
| Dec 12, 2025 | 2.82 | 2.82 | 2.75 | 2.76 | 2.76 | -4.50% | 2,115 |
| Dec 11, 2025 | 3.09 | 3.09 | 2.81 | 2.89 | 2.89 | -2.03% | 758 |
| Dec 10, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 4.61% | 1,679 |
| Dec 9, 2025 | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | -4.41% | 1,000 |
| Dec 8, 2025 | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -1.34% | 1,506 |
| Dec 5, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 51 |
| Dec 4, 2025 | 3.10 | 3.10 | 2.98 | 3.00 | 3.00 | -3.23% | 670 |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 118 |
| Dec 2, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.62% | 60 |
| Dec 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.50% | 50 |
| Nov 28, 2025 | 3.39 | 3.39 | 3.10 | 3.11 | 3.11 | -4.60% | 5,863 |
| Nov 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 77 |
| Nov 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 425 |