Skip to main content
Premier Synthetics Limited (BOM:509835)
India flag India · Delayed Price · Currency is INR
14.18
-0.17 (-1.18%)
At close: Mar 10, 2026

Premier Synthetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0014.9912.5514.3514.352.87%18,725
Mar 6, 202616.7816.7813.0013.9513.95-12.70%21,319
Mar 5, 202615.5015.9914.5015.9815.983.10%1,163
Mar 4, 202615.0015.5014.5015.5015.503.33%513
Mar 2, 202615.2515.2514.2015.0015.00-1.70%1,050
Feb 27, 202615.4616.0015.2515.2615.26-4.63%1,960
Feb 26, 202615.2516.0015.2516.0016.008.40%848
Feb 25, 202615.5515.7414.0014.7614.76-7.40%15,270
Feb 24, 202618.9718.9715.5015.9415.94-10.45%10,249
Feb 23, 202617.2517.8017.2517.8017.805.26%4
Feb 20, 202618.7518.7516.5016.9116.91-4.68%230
Feb 19, 202618.9918.9917.2517.7417.742.84%138
Feb 18, 202618.5018.5016.0017.2517.25-1.43%233
Feb 17, 202616.7517.9816.0117.5017.501.57%717
Feb 16, 202615.6517.5015.6517.2317.23-1.54%1,260
Feb 11, 202617.5017.5017.5017.5017.50-2
Feb 10, 202618.9818.9817.4917.5017.50-428
Feb 9, 202618.4718.4717.0017.5017.50-102
Feb 6, 202617.9917.9917.0017.5017.502.94%203
Feb 5, 202616.2517.0016.2517.0017.002.41%119
Feb 4, 202617.5017.5016.0816.6016.600.61%4,185
Feb 3, 202615.9816.5015.9816.5016.503.19%5,106
Feb 2, 202616.8416.8415.9915.9915.99-105
Feb 1, 202616.7416.7415.0515.9915.992.04%564
Jan 30, 202616.9316.9315.2515.6715.67-1.94%696
Jan 29, 202616.0016.4715.0115.9815.98-2.68%1,865
Jan 28, 202618.7218.7216.0016.4216.425.12%1,920
Jan 27, 202616.2516.2515.6215.6215.62-1.88%470
Jan 23, 202616.5016.5015.0615.9215.92-0.56%1,021
Jan 22, 202615.1216.9915.1216.0116.01-7.03%10,662
Jan 21, 202617.6017.6016.5017.2217.22-0.17%122
Jan 20, 202618.6418.6417.2517.2517.253.73%1,072
Jan 19, 202617.2517.2516.6316.6316.63-0.54%404
Jan 16, 202617.4817.4816.5016.7216.72-4.35%1,937
Jan 14, 202617.2317.8416.8117.4817.481.33%3,546
Jan 13, 202617.0017.2516.5617.2517.253.67%334
Jan 12, 202616.8017.5016.4916.6416.641.03%1,650
Jan 9, 202618.0018.0016.1016.4716.47-7.68%11,025
Jan 8, 202617.7618.0017.0117.8417.84-2.62%5,891
Jan 7, 202617.5618.5017.5618.3218.323.85%639
Jan 6, 202619.3019.5017.2217.6417.64-8.60%20,588
Jan 5, 202620.0020.6919.0019.3019.30-3.50%5,714
Jan 2, 202620.0420.2519.5020.0020.00-0.20%7,231
Jan 1, 202621.4921.4919.5020.0420.040.40%3,309
Dec 31, 202520.7420.7419.5019.9619.96-1.09%6,368
Dec 30, 202522.3322.3319.0220.1820.18-4.04%6,116
Dec 29, 202521.1722.4821.0021.0321.03-2.64%2,785
Dec 26, 202523.2823.7220.0021.6021.60-9.05%12,036
Dec 24, 202524.3024.3022.1023.7523.75-0.17%436
Dec 23, 202523.7923.7923.7923.7923.79-0.04%1
Dec 22, 202522.0024.0022.0023.8023.802.54%209
Dec 19, 202521.1223.4021.1223.2123.217.70%3,431
Dec 18, 202523.4923.4921.0221.5521.55-5.69%605
Dec 17, 202522.0022.8522.0022.8522.85-0.52%2,175
Dec 16, 202524.9524.9522.9522.9722.970.09%2,273
Dec 15, 202520.5124.0020.5122.9522.954.79%370
Dec 12, 202522.9722.9721.5321.9021.90-0.32%3,311
Dec 11, 202523.0023.0021.0021.9721.970.92%2,340
Dec 10, 202522.8422.8421.0521.7721.771.07%1,542
Dec 9, 202521.9923.9920.8521.5421.541.89%988
Dec 8, 202524.9524.9520.2221.1421.14-1.67%2,998
Dec 5, 202521.9922.8120.6521.5021.50-1.47%817
Dec 4, 202521.5022.0020.5021.8221.822.54%2,400
Dec 3, 202522.7523.0021.0021.2821.28-1.62%6,604
Dec 2, 202524.4924.4921.3521.6321.63-8.62%8,029
Dec 1, 202524.5224.5221.5023.6723.670.30%4,955
Nov 28, 202525.8525.8523.5523.6023.60-3.79%1,305
Nov 27, 202524.8525.8023.2724.5324.53-0.20%5,068
Nov 26, 202525.5926.2524.0324.5824.58-3.95%5,165
Nov 25, 202525.0026.5023.8925.5925.598.57%66,480
Nov 24, 202522.5624.2520.3223.5723.575.93%14,133
Nov 21, 202524.7924.7922.0322.2522.25-3.26%1,662
Nov 20, 202524.9724.9722.5023.0023.001.05%3,476
Nov 19, 202525.2425.2422.4022.7622.76-8.85%2,916
Nov 18, 202525.0025.0022.1324.9724.972.50%10,149
Nov 17, 202521.5428.5021.5424.3624.361.04%15,874
Nov 14, 202526.5026.5024.0024.1124.11-5.00%8,770
Nov 13, 202525.0027.9424.2925.3825.384.49%46,553
Nov 12, 202523.4924.7520.2624.2924.2914.90%8,316
Nov 11, 202523.5023.5020.1621.1421.14-4.17%2,603
Nov 10, 202522.1025.8020.1022.0622.061.71%5,822
Nov 7, 202518.0121.7818.0121.6921.6919.50%16,829
Nov 6, 202518.5220.1918.0018.1518.15-10.37%6,852
Nov 4, 202521.7521.7519.2020.2520.25-0.78%559
Nov 3, 202522.5022.5019.5020.4120.41-3.86%996
Oct 31, 202519.3321.2419.3321.2321.239.83%528
Oct 30, 202520.7520.7519.2619.3319.33-2.37%617
Oct 29, 202519.0820.3219.0119.8019.80-2.56%1,908
Oct 28, 202519.5120.4219.5120.3220.32-2.50%137
Oct 27, 202521.9921.9920.0020.8420.84-0.14%725
Oct 24, 202520.0023.9819.1320.8720.874.35%1,968
Oct 23, 202520.0820.0819.1520.0020.00-0.40%1,958
Oct 21, 202520.0820.0820.0820.0820.08-3
Oct 20, 202520.7120.7119.1120.0820.08-0.64%400
Oct 17, 202520.2120.2120.2120.2120.21-25
Oct 16, 202520.9920.9917.7520.2120.21-1.65%2,766
Oct 15, 202520.0620.6519.3620.5520.552.44%438
Oct 14, 202520.0121.8520.0120.0620.06-7.43%1,372
Oct 13, 202522.2022.2019.9021.6721.670.79%1,566
Oct 10, 202520.1021.9020.1021.5021.500.94%90