Premier Polyfilm Ltd. (BOM:514354)
India
· Delayed Price · Currency is INR 53.51
-0.21 (-0.39%)
At close: Apr 28, 2026
Premier Polyfilm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.00 | 54.90 | 52.55 | 52.63 | 52.63 | -1.64% | 2,410 |
| Apr 28, 2026 | 53.72 | 53.72 | 53.02 | 53.51 | 53.51 | -0.39% | 16,319 |
| Apr 27, 2026 | 53.86 | 54.95 | 52.26 | 53.72 | 53.72 | -0.26% | 5,492 |
| Apr 24, 2026 | 53.99 | 54.40 | 53.10 | 53.86 | 53.86 | -1.28% | 5,447 |
| Apr 23, 2026 | 55.35 | 55.35 | 54.00 | 54.56 | 54.56 | -3.40% | 9,838 |
| Apr 22, 2026 | 54.23 | 57.20 | 54.23 | 56.48 | 56.48 | 2.86% | 11,294 |
| Apr 21, 2026 | 52.10 | 54.91 | 51.31 | 54.91 | 54.91 | 4.99% | 11,456 |
| Apr 20, 2026 | 53.84 | 53.99 | 52.00 | 52.30 | 52.30 | -3.15% | 24,954 |
| Apr 17, 2026 | 54.12 | 54.94 | 53.51 | 54.00 | 54.00 | -2.47% | 18,640 |
| Apr 16, 2026 | 56.36 | 56.36 | 55.10 | 55.37 | 55.37 | -1.11% | 6,062 |
| Apr 15, 2026 | 55.00 | 57.00 | 55.00 | 55.99 | 55.99 | 0.79% | 13,254 |
| Apr 13, 2026 | 55.71 | 56.17 | 55.55 | 55.55 | 55.55 | -4.99% | 5,091 |
| Apr 10, 2026 | 57.36 | 58.50 | 56.12 | 58.47 | 58.47 | 2.98% | 4,388 |
| Apr 9, 2026 | 60.00 | 60.00 | 56.34 | 56.78 | 56.78 | -3.60% | 9,791 |
| Apr 8, 2026 | 54.50 | 59.88 | 54.50 | 58.90 | 58.90 | 3.04% | 10,813 |
| Apr 7, 2026 | 58.70 | 58.70 | 57.16 | 57.16 | 57.16 | -4.99% | 4,305 |
| Apr 6, 2026 | 60.20 | 61.50 | 60.16 | 60.16 | 60.16 | -4.99% | 2,539 |
| Apr 2, 2026 | 62.05 | 64.00 | 58.66 | 63.32 | 63.32 | 2.56% | 16,353 |
| Apr 1, 2026 | 64.99 | 68.90 | 60.84 | 61.74 | 61.74 | -1.36% | 20,667 |
| Mar 30, 2026 | 63.50 | 66.00 | 60.00 | 62.59 | 62.59 | 3.16% | 27,546 |
| Mar 27, 2026 | 60.45 | 62.22 | 59.30 | 60.67 | 60.67 | -0.03% | 13,232 |
| Mar 25, 2026 | 59.06 | 63.40 | 59.06 | 60.69 | 60.69 | 4.67% | 21,893 |
| Mar 24, 2026 | 59.01 | 59.67 | 56.62 | 57.98 | 57.98 | - | 16,554 |
| Mar 23, 2026 | 58.15 | 59.78 | 57.65 | 57.98 | 57.98 | -3.40% | 10,164 |
| Mar 20, 2026 | 58.79 | 62.95 | 58.27 | 60.02 | 60.02 | 4.15% | 13,689 |
| Mar 19, 2026 | 58.20 | 59.63 | 56.61 | 57.63 | 57.63 | -2.68% | 33,262 |
| Mar 18, 2026 | 61.42 | 61.79 | 58.00 | 59.22 | 59.22 | -1.82% | 17,874 |
| Mar 17, 2026 | 61.45 | 61.71 | 59.76 | 60.32 | 60.32 | -1.77% | 29,315 |
| Mar 16, 2026 | 60.79 | 62.15 | 57.11 | 61.41 | 61.41 | 1.02% | 15,291 |
| Mar 13, 2026 | 62.09 | 62.48 | 58.48 | 60.79 | 60.79 | -1.17% | 23,074 |
| Mar 12, 2026 | 58.70 | 65.65 | 58.70 | 61.51 | 61.51 | 4.15% | 29,127 |
| Mar 11, 2026 | 62.48 | 63.42 | 58.17 | 59.06 | 59.06 | -3.12% | 69,402 |
| Mar 10, 2026 | 55.80 | 63.30 | 55.42 | 60.96 | 60.96 | 10.02% | 43,924 |
| Mar 9, 2026 | 60.00 | 60.00 | 55.00 | 55.41 | 55.41 | -4.81% | 12,276 |
| Mar 6, 2026 | 59.99 | 60.00 | 57.31 | 58.21 | 58.21 | -0.41% | 17,933 |
| Mar 5, 2026 | 59.79 | 59.79 | 55.00 | 58.45 | 58.45 | 2.19% | 16,559 |
| Mar 4, 2026 | 49.76 | 60.00 | 49.76 | 57.20 | 57.20 | 9.12% | 78,987 |
| Mar 2, 2026 | 48.35 | 52.96 | 47.41 | 52.42 | 52.42 | 0.59% | 24,480 |
| Feb 27, 2026 | 52.77 | 52.90 | 51.90 | 52.11 | 52.11 | -0.34% | 7,916 |
| Feb 26, 2026 | 61.00 | 61.00 | 52.12 | 52.29 | 52.29 | -2.93% | 2,958 |
| Feb 25, 2026 | 52.87 | 54.13 | 52.14 | 53.87 | 53.87 | 3.34% | 2,784 |
| Feb 24, 2026 | 51.00 | 52.41 | 50.28 | 52.13 | 52.13 | 2.22% | 2,095 |
| Feb 23, 2026 | 50.19 | 51.69 | 50.18 | 51.00 | 51.00 | 1.76% | 3,338 |
| Feb 20, 2026 | 51.00 | 51.93 | 50.09 | 50.12 | 50.12 | -2.26% | 5,531 |
| Feb 19, 2026 | 51.80 | 52.64 | 51.16 | 51.28 | 51.28 | -2.01% | 8,190 |
| Feb 18, 2026 | 53.34 | 53.34 | 52.33 | 52.33 | 52.33 | -1.89% | 779 |
| Feb 17, 2026 | 54.00 | 54.00 | 52.34 | 53.34 | 53.34 | -1.73% | 5,329 |
| Feb 16, 2026 | 48.30 | 54.50 | 48.30 | 54.28 | 54.28 | 2.90% | 6,661 |
| Feb 13, 2026 | 52.00 | 53.19 | 51.13 | 52.75 | 52.75 | -0.83% | 986 |
| Feb 12, 2026 | 53.64 | 54.20 | 52.61 | 53.19 | 53.19 | -3.03% | 5,736 |
| Feb 11, 2026 | 56.00 | 56.00 | 52.11 | 54.85 | 54.85 | 2.70% | 3,401 |
| Feb 10, 2026 | 56.00 | 56.00 | 53.30 | 53.41 | 53.41 | -2.96% | 17,729 |
| Feb 9, 2026 | 54.01 | 55.98 | 53.72 | 55.04 | 55.04 | 3.83% | 22,520 |
| Feb 6, 2026 | 55.99 | 56.00 | 50.08 | 53.01 | 53.01 | 2.87% | 7,127 |
| Feb 5, 2026 | 49.99 | 53.63 | 49.35 | 51.53 | 51.53 | 3.16% | 5,646 |
| Feb 4, 2026 | 49.95 | 51.00 | 49.40 | 49.95 | 49.95 | -0.89% | 2,855 |
| Feb 3, 2026 | 52.10 | 53.14 | 49.72 | 50.40 | 50.40 | -0.65% | 16,372 |
| Feb 2, 2026 | 49.11 | 51.24 | 48.52 | 50.73 | 50.73 | 2.61% | 8,333 |
| Feb 1, 2026 | 49.09 | 51.22 | 48.76 | 49.44 | 49.44 | 0.02% | 7,324 |
| Jan 30, 2026 | 53.82 | 53.82 | 48.11 | 49.43 | 49.43 | -0.78% | 10,527 |
| Jan 29, 2026 | 47.94 | 50.98 | 47.89 | 49.82 | 49.82 | 5.11% | 14,930 |
| Jan 28, 2026 | 47.00 | 48.00 | 45.00 | 47.40 | 47.40 | 5.69% | 14,116 |
| Jan 27, 2026 | 45.11 | 47.94 | 44.25 | 44.85 | 44.85 | -2.90% | 11,794 |
| Jan 23, 2026 | 47.16 | 47.70 | 44.30 | 46.19 | 46.19 | -2.26% | 17,970 |
| Jan 22, 2026 | 47.06 | 48.60 | 46.33 | 47.26 | 47.26 | 1.37% | 13,075 |
| Jan 21, 2026 | 49.31 | 52.49 | 46.12 | 46.62 | 46.62 | -8.84% | 26,080 |
| Jan 20, 2026 | 56.64 | 57.54 | 48.45 | 51.14 | 51.14 | -7.91% | 48,481 |
| Jan 19, 2026 | 53.46 | 56.38 | 53.11 | 55.53 | 55.53 | 3.87% | 48,282 |
| Jan 16, 2026 | 50.00 | 58.80 | 48.98 | 53.46 | 53.46 | 6.71% | 162,815 |
| Jan 14, 2026 | 52.80 | 54.00 | 48.94 | 50.10 | 50.10 | 2.37% | 162,752 |
| Jan 13, 2026 | 47.91 | 48.94 | 45.18 | 48.94 | 48.94 | 19.98% | 78,639 |
| Jan 12, 2026 | 41.00 | 41.00 | 39.39 | 40.79 | 40.79 | -1.76% | 3,125 |
| Jan 9, 2026 | 42.44 | 42.75 | 40.50 | 41.52 | 41.52 | -0.19% | 46,906 |
| Jan 8, 2026 | 43.94 | 44.06 | 41.30 | 41.60 | 41.60 | -4.43% | 5,493 |
| Jan 7, 2026 | 42.76 | 43.75 | 42.03 | 43.53 | 43.53 | 4.61% | 4,995 |
| Jan 6, 2026 | 43.00 | 43.00 | 41.61 | 41.61 | 41.61 | -2.09% | 1,940 |
| Jan 5, 2026 | 42.54 | 43.73 | 42.14 | 42.50 | 42.50 | 1.21% | 7,832 |
| Jan 2, 2026 | 40.75 | 42.03 | 40.59 | 41.99 | 41.99 | 3.04% | 2,849 |
| Jan 1, 2026 | 41.67 | 41.67 | 40.44 | 40.75 | 40.75 | -0.97% | 2,487 |
| Dec 31, 2025 | 40.31 | 42.12 | 40.31 | 41.15 | 41.15 | 1.38% | 5,173 |
| Dec 30, 2025 | 39.80 | 41.57 | 39.13 | 40.59 | 40.59 | 3.26% | 771 |
| Dec 29, 2025 | 40.05 | 40.41 | 39.25 | 39.31 | 39.31 | -1.99% | 1,673 |
| Dec 26, 2025 | 40.80 | 45.90 | 39.91 | 40.11 | 40.11 | -2.12% | 2,949 |
| Dec 24, 2025 | 41.48 | 41.48 | 40.20 | 40.98 | 40.98 | -0.12% | 1,260 |
| Dec 23, 2025 | 40.75 | 42.00 | 40.66 | 41.03 | 41.03 | 1.46% | 3,023 |
| Dec 22, 2025 | 40.91 | 43.00 | 40.40 | 40.44 | 40.44 | -0.42% | 89,927 |
| Dec 19, 2025 | 40.34 | 41.36 | 39.67 | 40.61 | 40.61 | 1.75% | 3,317 |
| Dec 18, 2025 | 40.57 | 41.66 | 39.77 | 39.91 | 39.91 | -1.58% | 4,661 |
| Dec 17, 2025 | 41.71 | 42.24 | 40.55 | 40.55 | 40.55 | -3.22% | 4,443 |
| Dec 16, 2025 | 42.02 | 42.57 | 40.97 | 41.90 | 41.90 | -0.29% | 2,546 |
| Dec 15, 2025 | 42.38 | 42.97 | 41.47 | 42.02 | 42.02 | -1.41% | 5,225 |
| Dec 12, 2025 | 43.95 | 43.95 | 42.50 | 42.62 | 42.62 | 1.16% | 7,922 |
| Dec 11, 2025 | 40.01 | 43.87 | 40.01 | 42.13 | 42.13 | -1.57% | 6,521 |
| Dec 10, 2025 | 44.00 | 44.70 | 42.50 | 42.80 | 42.80 | 2.79% | 4,425 |
| Dec 9, 2025 | 41.50 | 42.68 | 39.21 | 41.64 | 41.64 | 0.10% | 10,483 |
| Dec 8, 2025 | 43.76 | 45.72 | 41.14 | 41.60 | 41.60 | -6.35% | 7,376 |
| Dec 5, 2025 | 44.10 | 46.59 | 43.11 | 44.42 | 44.42 | -0.40% | 5,519 |
| Dec 4, 2025 | 45.00 | 45.68 | 44.60 | 44.60 | 44.60 | -1.89% | 172 |
| Dec 3, 2025 | 44.41 | 46.95 | 44.34 | 45.46 | 45.46 | 0.33% | 2,322 |
| Dec 2, 2025 | 45.40 | 46.60 | 44.61 | 45.31 | 45.31 | -0.20% | 4,993 |