Premco Global Limited (BOM:530331)
India
· Delayed Price · Currency is INR 429.05
-0.95 (-0.22%)
At close: Apr 29, 2026
Premco Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 427.05 | 441.00 | 427.05 | 429.05 | 429.05 | -0.22% | 302 |
| Apr 28, 2026 | 425.50 | 430.05 | 425.50 | 430.00 | 430.00 | 0.08% | 539 |
| Apr 27, 2026 | 430.80 | 430.80 | 420.60 | 429.65 | 429.65 | -0.38% | 252 |
| Apr 24, 2026 | 425.05 | 434.95 | 423.15 | 431.30 | 431.30 | -0.46% | 175 |
| Apr 23, 2026 | 426.00 | 439.00 | 420.00 | 433.30 | 433.30 | 1.71% | 1,447 |
| Apr 22, 2026 | 418.00 | 426.00 | 418.00 | 426.00 | 426.00 | 2.12% | 296 |
| Apr 21, 2026 | 422.40 | 422.40 | 417.15 | 417.15 | 417.15 | -0.48% | 409 |
| Apr 20, 2026 | 426.00 | 426.00 | 415.20 | 419.15 | 419.15 | -0.92% | 667 |
| Apr 17, 2026 | 420.75 | 429.00 | 419.55 | 423.05 | 423.05 | 1.35% | 754 |
| Apr 16, 2026 | 423.00 | 423.00 | 415.00 | 417.40 | 417.40 | -1.56% | 3,745 |
| Apr 15, 2026 | 431.90 | 431.90 | 422.00 | 424.00 | 424.00 | 0.64% | 1,874 |
| Apr 13, 2026 | 420.00 | 424.25 | 415.05 | 421.30 | 421.30 | -0.61% | 1,662 |
| Apr 10, 2026 | 432.20 | 432.20 | 421.40 | 423.90 | 423.90 | 0.13% | 1,050 |
| Apr 9, 2026 | 424.05 | 425.00 | 418.05 | 423.35 | 423.35 | -0.17% | 940 |
| Apr 8, 2026 | 423.20 | 432.00 | 423.20 | 424.05 | 424.05 | 0.72% | 2,524 |
| Apr 7, 2026 | 419.20 | 422.80 | 412.50 | 421.00 | 421.00 | 0.43% | 210 |
| Apr 6, 2026 | 411.00 | 424.00 | 411.00 | 419.20 | 419.20 | 2.07% | 456 |
| Apr 2, 2026 | 410.30 | 419.00 | 402.85 | 410.70 | 410.70 | -0.23% | 828 |
| Apr 1, 2026 | 415.15 | 420.15 | 410.00 | 411.65 | 411.65 | -0.71% | 514 |
| Mar 30, 2026 | 405.05 | 431.00 | 405.05 | 414.60 | 414.60 | -0.60% | 1,376 |
| Mar 27, 2026 | 424.85 | 424.85 | 414.00 | 417.10 | 417.10 | -1.36% | 1,206 |
| Mar 25, 2026 | 420.00 | 425.00 | 414.40 | 422.85 | 422.85 | -0.75% | 2,877 |
| Mar 24, 2026 | 418.95 | 428.00 | 409.95 | 426.05 | 426.05 | 3.90% | 2,742 |
| Mar 23, 2026 | 426.00 | 426.00 | 395.00 | 410.05 | 410.05 | -1.34% | 2,451 |
| Mar 20, 2026 | 417.40 | 428.60 | 414.95 | 415.60 | 415.60 | -0.17% | 276 |
| Mar 19, 2026 | 421.40 | 421.40 | 412.00 | 416.30 | 416.30 | -1.67% | 403 |
| Mar 18, 2026 | 416.85 | 429.00 | 416.85 | 423.35 | 423.35 | 0.67% | 1,323 |
| Mar 17, 2026 | 424.20 | 433.30 | 414.50 | 420.55 | 420.55 | 0.01% | 1,755 |
| Mar 16, 2026 | 424.95 | 425.00 | 420.00 | 420.50 | 420.50 | -1.05% | 2,313 |
| Mar 13, 2026 | 420.30 | 429.70 | 420.30 | 424.95 | 424.95 | -0.08% | 1,731 |
| Mar 12, 2026 | 432.10 | 435.00 | 421.25 | 425.30 | 425.30 | -1.15% | 2,749 |
| Mar 11, 2026 | 433.15 | 433.15 | 422.90 | 430.25 | 430.25 | -0.68% | 162 |
| Mar 10, 2026 | 426.40 | 435.00 | 412.40 | 433.20 | 433.20 | 6.02% | 4,706 |
| Mar 9, 2026 | 411.70 | 417.90 | 395.10 | 408.60 | 408.60 | -1.74% | 965 |
| Mar 6, 2026 | 427.35 | 427.35 | 414.00 | 415.85 | 415.85 | 0.18% | 1,209 |
| Mar 5, 2026 | 419.10 | 424.95 | 413.00 | 415.10 | 415.10 | 1.08% | 874 |
| Mar 4, 2026 | 409.25 | 419.00 | 396.00 | 410.65 | 410.65 | 0.34% | 1,982 |
| Mar 2, 2026 | 400.10 | 418.50 | 380.00 | 409.25 | 409.25 | -2.63% | 1,455 |
| Feb 27, 2026 | 426.00 | 426.00 | 418.15 | 420.30 | 420.30 | 0.30% | 324 |
| Feb 26, 2026 | 420.00 | 424.70 | 417.00 | 419.05 | 419.05 | -1.05% | 1,015 |
| Feb 25, 2026 | 425.00 | 428.50 | 420.40 | 423.50 | 423.50 | 0.37% | 514 |
| Feb 24, 2026 | 425.00 | 427.50 | 417.20 | 421.95 | 421.95 | -0.42% | 716 |
| Feb 23, 2026 | 424.00 | 429.00 | 421.00 | 423.75 | 423.75 | -0.74% | 1,360 |
| Feb 20, 2026 | 424.00 | 432.40 | 400.00 | 426.90 | 426.90 | 0.49% | 676 |
| Feb 19, 2026 | 434.40 | 434.40 | 417.70 | 424.80 | 424.80 | -0.60% | 1,217 |
| Feb 18, 2026 | 429.30 | 434.60 | 421.05 | 427.35 | 427.35 | -0.63% | 1,526 |
| Feb 17, 2026 | 428.20 | 434.00 | 428.20 | 430.05 | 428.05 | 1.41% | 501 |
| Feb 16, 2026 | 439.00 | 439.50 | 421.00 | 424.05 | 422.08 | 0.32% | 1,590 |
| Feb 13, 2026 | 431.85 | 431.85 | 421.00 | 422.70 | 420.73 | -2.15% | 2,382 |
| Feb 12, 2026 | 441.05 | 442.00 | 425.60 | 432.00 | 429.99 | -3.85% | 4,016 |
| Feb 11, 2026 | 450.55 | 460.00 | 444.00 | 449.30 | 447.21 | 1.80% | 4,569 |
| Feb 10, 2026 | 455.00 | 458.95 | 436.80 | 441.35 | 439.30 | -1.89% | 1,853 |
| Feb 9, 2026 | 445.00 | 463.00 | 440.50 | 449.85 | 447.76 | 1.43% | 3,725 |
| Feb 6, 2026 | 443.35 | 447.50 | 432.90 | 443.50 | 441.44 | 1.22% | 2,744 |
| Feb 5, 2026 | 433.30 | 444.00 | 427.35 | 438.15 | 436.11 | 1.91% | 4,260 |
| Feb 4, 2026 | 435.40 | 435.40 | 424.95 | 429.95 | 427.95 | 0.58% | 3,863 |
| Feb 3, 2026 | 428.30 | 434.80 | 425.00 | 427.45 | 425.46 | 0.45% | 1,773 |
| Feb 2, 2026 | 423.30 | 435.40 | 423.30 | 425.55 | 423.57 | -0.25% | 1,084 |
| Feb 1, 2026 | 429.20 | 435.00 | 425.40 | 426.60 | 424.62 | -0.64% | 844 |
| Jan 30, 2026 | 423.00 | 438.50 | 423.00 | 429.35 | 427.35 | -0.37% | 1,551 |
| Jan 29, 2026 | 424.70 | 435.00 | 421.10 | 430.95 | 428.95 | 1.47% | 2,411 |
| Jan 28, 2026 | 429.40 | 429.40 | 416.15 | 424.70 | 422.72 | 0.40% | 966 |
| Jan 27, 2026 | 435.70 | 435.80 | 420.00 | 423.00 | 421.03 | 0.05% | 1,075 |
| Jan 23, 2026 | 417.50 | 429.30 | 417.50 | 422.80 | 420.83 | -0.21% | 1,601 |
| Jan 22, 2026 | 432.60 | 432.60 | 415.00 | 423.70 | 421.73 | 0.12% | 2,194 |
| Jan 21, 2026 | 431.85 | 431.85 | 421.00 | 423.20 | 421.23 | 0.42% | 1,711 |
| Jan 20, 2026 | 437.00 | 437.00 | 417.05 | 421.45 | 419.49 | -2.11% | 1,614 |
| Jan 19, 2026 | 436.60 | 436.60 | 420.10 | 430.55 | 428.55 | -0.06% | 2,005 |
| Jan 16, 2026 | 431.50 | 439.30 | 425.05 | 430.80 | 428.80 | -0.85% | 2,868 |
| Jan 14, 2026 | 433.15 | 441.00 | 428.00 | 434.50 | 432.48 | -0.77% | 2,057 |
| Jan 13, 2026 | 432.70 | 442.50 | 432.70 | 437.85 | 435.81 | 0.44% | 994 |
| Jan 12, 2026 | 441.00 | 441.00 | 432.30 | 435.95 | 433.92 | -0.17% | 910 |
| Jan 9, 2026 | 442.80 | 442.80 | 430.00 | 436.70 | 434.67 | -0.57% | 2,753 |
| Jan 8, 2026 | 444.40 | 444.40 | 431.50 | 439.20 | 437.16 | -0.40% | 3,086 |
| Jan 7, 2026 | 441.80 | 445.40 | 437.10 | 440.95 | 438.90 | -0.19% | 446 |
| Jan 6, 2026 | 445.90 | 445.90 | 436.80 | 441.80 | 439.75 | 0.91% | 1,966 |
| Jan 5, 2026 | 447.40 | 447.40 | 435.00 | 437.80 | 435.76 | -0.43% | 2,026 |
| Jan 2, 2026 | 436.00 | 445.75 | 435.00 | 439.70 | 437.66 | 0.94% | 5,248 |
| Jan 1, 2026 | 441.25 | 441.25 | 431.70 | 435.60 | 433.57 | 0.52% | 1,260 |
| Dec 31, 2025 | 434.00 | 438.00 | 430.70 | 433.35 | 431.33 | 0.44% | 2,133 |
| Dec 30, 2025 | 432.70 | 434.70 | 429.00 | 431.45 | 429.44 | -0.27% | 1,518 |
| Dec 29, 2025 | 432.20 | 437.80 | 431.00 | 432.60 | 430.59 | 0.08% | 2,581 |
| Dec 26, 2025 | 435.00 | 438.00 | 430.00 | 432.25 | 430.24 | -0.45% | 1,920 |
| Dec 24, 2025 | 437.90 | 437.90 | 432.25 | 434.20 | 432.18 | -0.54% | 1,290 |
| Dec 23, 2025 | 438.20 | 438.20 | 430.65 | 436.55 | 434.52 | 0.58% | 2,436 |
| Dec 22, 2025 | 434.40 | 438.70 | 427.00 | 434.05 | 432.03 | 0.34% | 1,896 |
| Dec 19, 2025 | 439.80 | 439.80 | 430.20 | 432.60 | 430.59 | -0.37% | 1,698 |
| Dec 18, 2025 | 439.80 | 439.80 | 432.20 | 434.20 | 432.18 | -0.87% | 2,308 |
| Dec 17, 2025 | 439.00 | 439.55 | 433.00 | 438.00 | 435.96 | -0.35% | 1,480 |
| Dec 16, 2025 | 442.00 | 442.00 | 433.00 | 439.55 | 437.51 | 0.46% | 6,948 |
| Dec 15, 2025 | 431.65 | 440.80 | 431.65 | 437.55 | 435.52 | -0.14% | 1,972 |
| Dec 12, 2025 | 437.00 | 440.00 | 430.10 | 438.15 | 436.11 | 0.42% | 2,264 |
| Dec 11, 2025 | 432.00 | 438.60 | 431.80 | 436.30 | 434.27 | 1.04% | 3,763 |
| Dec 10, 2025 | 431.10 | 438.50 | 430.00 | 431.80 | 429.79 | -0.21% | 3,434 |
| Dec 9, 2025 | 440.00 | 440.00 | 429.00 | 432.70 | 430.69 | -0.27% | 2,938 |
| Dec 8, 2025 | 441.00 | 441.00 | 432.00 | 433.85 | 431.83 | -0.77% | 4,408 |
| Dec 5, 2025 | 446.00 | 446.00 | 430.00 | 437.20 | 435.17 | -0.76% | 4,696 |
| Dec 4, 2025 | 454.40 | 454.40 | 433.10 | 440.55 | 438.50 | 0.56% | 2,662 |
| Dec 3, 2025 | 438.25 | 443.00 | 432.25 | 438.10 | 436.06 | -0.03% | 2,500 |
| Dec 2, 2025 | 439.10 | 442.30 | 438.10 | 438.25 | 436.21 | -0.19% | 4,210 |