Premier Energy and Infrastructure Limited (BOM:533100)
India
· Delayed Price · Currency is INR 7.36
+0.27 (3.81%)
At close: Apr 28, 2026
BOM:533100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.40 | 7.44 | 7.07 | 7.36 | 7.36 | 3.81% | 33,181 |
| Apr 27, 2026 | 7.19 | 7.40 | 6.74 | 7.09 | 7.09 | 0.57% | 34,371 |
| Apr 24, 2026 | 7.31 | 7.49 | 6.82 | 7.05 | 7.05 | -1.67% | 65,131 |
| Apr 23, 2026 | 7.57 | 7.57 | 6.86 | 7.17 | 7.17 | -0.69% | 79,236 |
| Apr 22, 2026 | 7.09 | 7.22 | 6.81 | 7.22 | 7.22 | 4.94% | 62,640 |
| Apr 21, 2026 | 7.19 | 7.19 | 6.58 | 6.88 | 6.88 | 0.44% | 26,553 |
| Apr 20, 2026 | 7.00 | 7.01 | 6.52 | 6.85 | 6.85 | 1.78% | 12,780 |
| Apr 17, 2026 | 6.83 | 7.00 | 6.51 | 6.73 | 6.73 | 0.45% | 29,100 |
| Apr 16, 2026 | 7.04 | 7.10 | 6.60 | 6.70 | 6.70 | -1.03% | 32,394 |
| Apr 15, 2026 | 6.32 | 6.85 | 6.32 | 6.77 | 6.77 | 3.36% | 26,568 |
| Apr 13, 2026 | 6.67 | 6.67 | 6.16 | 6.55 | 6.55 | 1.08% | 11,823 |
| Apr 10, 2026 | 6.90 | 6.90 | 6.42 | 6.48 | 6.48 | -2.99% | 15,940 |
| Apr 9, 2026 | 6.90 | 6.95 | 6.35 | 6.68 | 6.68 | 0.75% | 10,657 |
| Apr 8, 2026 | 6.60 | 6.79 | 6.48 | 6.63 | 6.63 | 2.47% | 59,436 |
| Apr 7, 2026 | 6.36 | 6.76 | 6.36 | 6.47 | 6.47 | 0.47% | 13,493 |
| Apr 6, 2026 | 7.04 | 7.04 | 6.43 | 6.44 | 6.44 | -4.73% | 73,855 |
| Apr 2, 2026 | 6.67 | 6.76 | 6.12 | 6.76 | 6.76 | 4.97% | 18,745 |
| Apr 1, 2026 | 6.10 | 6.54 | 6.01 | 6.44 | 6.44 | 1.90% | 9,079 |
| Mar 30, 2026 | 6.70 | 6.70 | 6.10 | 6.32 | 6.32 | -1.56% | 5,970 |
| Mar 27, 2026 | 6.73 | 6.73 | 6.10 | 6.42 | 6.42 | - | 250,402 |
| Mar 25, 2026 | 6.50 | 6.50 | 6.05 | 6.42 | 6.42 | 3.38% | 26,641 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.13 | 6.21 | 6.21 | -3.72% | 26,051 |
| Mar 23, 2026 | 6.44 | 7.09 | 6.44 | 6.45 | 6.45 | -4.73% | 10,762 |
| Mar 20, 2026 | 6.63 | 6.96 | 6.30 | 6.77 | 6.77 | 2.11% | 43,346 |
| Mar 19, 2026 | 6.91 | 6.91 | 6.63 | 6.63 | 6.63 | -4.88% | 996 |
| Mar 18, 2026 | 6.65 | 6.98 | 6.65 | 6.97 | 6.97 | 4.81% | 8,596 |
| Mar 16, 2026 | 7.07 | 7.07 | 6.58 | 6.65 | 6.65 | -3.06% | 1,953 |
| Mar 13, 2026 | 6.72 | 7.29 | 6.70 | 6.86 | 6.86 | -2.00% | 7,560 |
| Mar 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.34% | 1,831 |
| Mar 11, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -5.00% | 31,480 |
| Mar 10, 2026 | 7.00 | 7.25 | 7.00 | 7.20 | 7.20 | 1.41% | 298 |
| Mar 9, 2026 | 7.40 | 7.40 | 6.75 | 7.10 | 7.10 | - | 7,977 |
| Mar 6, 2026 | 7.10 | 7.10 | 6.66 | 7.10 | 7.10 | 1.43% | 10,588 |
| Mar 5, 2026 | 7.02 | 7.02 | 6.69 | 7.00 | 7.00 | -0.28% | 49,073 |
| Mar 4, 2026 | 7.53 | 7.53 | 7.02 | 7.02 | 7.02 | -4.88% | 8,573 |
| Mar 2, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.90% | 5,430 |
| Feb 27, 2026 | 7.66 | 7.90 | 7.22 | 7.76 | 7.76 | 2.24% | 11,337 |
| Feb 26, 2026 | 7.21 | 7.95 | 7.21 | 7.59 | 7.59 | 0.13% | 17,082 |
| Feb 25, 2026 | 7.60 | 7.60 | 7.56 | 7.58 | 7.58 | -4.65% | 23,161 |
| Feb 24, 2026 | 7.99 | 8.14 | 7.60 | 7.95 | 7.95 | -0.50% | 5,904 |
| Feb 23, 2026 | 7.80 | 8.16 | 7.41 | 7.99 | 7.99 | 2.44% | 1,865 |
| Feb 20, 2026 | 7.80 | 8.19 | 7.41 | 7.80 | 7.80 | - | 6,936 |
| Feb 19, 2026 | 8.61 | 8.61 | 7.79 | 7.80 | 7.80 | -4.88% | 26,328 |
| Feb 18, 2026 | 8.17 | 8.20 | 7.79 | 8.20 | 8.20 | 0.12% | 26,486 |
| Feb 17, 2026 | 7.80 | 8.58 | 7.80 | 8.19 | 8.19 | -0.12% | 6,391 |
| Feb 16, 2026 | 8.18 | 9.04 | 8.18 | 8.20 | 8.20 | -4.76% | 173,049 |
| Feb 13, 2026 | 9.40 | 9.40 | 8.55 | 8.61 | 8.61 | -4.33% | 6,146 |
| Feb 12, 2026 | 9.59 | 9.59 | 9.00 | 9.00 | 9.00 | -4.96% | 9,183 |
| Feb 11, 2026 | 9.60 | 9.60 | 8.73 | 9.47 | 9.47 | 3.50% | 1,266 |
| Feb 10, 2026 | 9.09 | 9.43 | 8.60 | 9.15 | 9.15 | 1.10% | 26,539 |
| Feb 9, 2026 | 9.48 | 9.74 | 8.91 | 9.05 | 9.05 | -2.58% | 13,692 |
| Feb 6, 2026 | 9.74 | 9.74 | 9.04 | 9.29 | 9.29 | -2.31% | 5,025 |
| Feb 5, 2026 | 9.52 | 9.95 | 9.45 | 9.51 | 9.51 | -4.33% | 16,031 |
| Feb 4, 2026 | 9.83 | 10.12 | 9.55 | 9.94 | 9.94 | 3.11% | 12,165 |
| Feb 3, 2026 | 10.44 | 10.44 | 9.53 | 9.64 | 9.64 | -3.21% | 10,781 |
| Feb 2, 2026 | 10.52 | 10.52 | 9.55 | 9.96 | 9.96 | -0.60% | 845 |
| Feb 1, 2026 | 9.87 | 10.35 | 9.41 | 10.02 | 10.02 | 1.52% | 6,206 |
| Jan 30, 2026 | 9.90 | 10.75 | 9.87 | 9.87 | 9.87 | -4.91% | 9,160 |
| Jan 29, 2026 | 11.40 | 11.40 | 10.38 | 10.38 | 10.38 | -4.86% | 7,041 |
| Jan 28, 2026 | 10.93 | 11.45 | 10.39 | 10.91 | 10.91 | -0.18% | 12,317 |
| Jan 27, 2026 | 10.62 | 10.93 | 10.62 | 10.93 | 10.93 | 5.00% | 14,046 |
| Jan 23, 2026 | 10.30 | 10.50 | 10.30 | 10.41 | 10.41 | 4.10% | 3,532 |
| Jan 22, 2026 | 10.02 | 10.51 | 9.54 | 10.00 | 10.00 | -0.10% | 9,314 |
| Jan 21, 2026 | 9.75 | 10.38 | 9.46 | 10.01 | 10.01 | 0.60% | 10,104 |
| Jan 20, 2026 | 10.80 | 10.80 | 9.90 | 9.95 | 9.95 | -4.33% | 14,239 |
| Jan 19, 2026 | 11.18 | 11.18 | 10.40 | 10.40 | 10.40 | -4.85% | 23,587 |
| Jan 16, 2026 | 11.00 | 11.00 | 10.93 | 10.93 | 10.93 | -4.96% | 3,847 |
| Jan 14, 2026 | 11.21 | 12.29 | 11.21 | 11.50 | 11.50 | -2.54% | 6,420 |
| Jan 13, 2026 | 10.95 | 12.00 | 10.95 | 11.80 | 11.80 | 2.61% | 5,300 |
| Jan 12, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | -3.04% | 11,563 |
| Jan 9, 2026 | 11.50 | 12.00 | 11.50 | 11.86 | 11.86 | -1.58% | 29,035 |
| Jan 8, 2026 | 11.52 | 12.54 | 11.52 | 12.05 | 12.05 | -0.25% | 40,904 |
| Jan 7, 2026 | 12.12 | 12.12 | 11.10 | 12.08 | 12.08 | 4.59% | 201,643 |
| Jan 6, 2026 | 11.56 | 11.56 | 10.56 | 11.55 | 11.55 | 4.90% | 97,613 |
| Jan 5, 2026 | 10.99 | 11.06 | 10.04 | 11.01 | 11.01 | 4.46% | 50,145 |
| Jan 2, 2026 | 11.03 | 11.03 | 10.05 | 10.54 | 10.54 | 0.29% | 18,581 |
| Jan 1, 2026 | 10.38 | 10.89 | 10.08 | 10.51 | 10.51 | 1.25% | 21,091 |
| Dec 31, 2025 | 10.01 | 10.65 | 10.01 | 10.38 | 10.38 | -0.38% | 7,466 |
| Dec 30, 2025 | 10.35 | 11.05 | 10.33 | 10.42 | 10.42 | -4.14% | 8,459 |
| Dec 29, 2025 | 11.45 | 11.45 | 10.52 | 10.87 | 10.87 | -1.81% | 8,861 |
| Dec 26, 2025 | 10.90 | 11.25 | 10.40 | 11.07 | 11.07 | 1.84% | 10,830 |
| Dec 24, 2025 | 11.69 | 11.69 | 10.85 | 10.87 | 10.87 | -4.82% | 6,808 |
| Dec 23, 2025 | 11.93 | 12.10 | 11.34 | 11.42 | 11.42 | -4.27% | 28,448 |
| Dec 22, 2025 | 12.49 | 12.58 | 11.60 | 11.93 | 11.93 | -0.50% | 19,973 |
| Dec 19, 2025 | 11.01 | 12.11 | 10.97 | 11.99 | 11.99 | 3.90% | 22,423 |
| Dec 18, 2025 | 12.33 | 12.58 | 11.51 | 11.54 | 11.54 | -4.55% | 18,652 |
| Dec 17, 2025 | 12.90 | 12.90 | 11.68 | 12.09 | 12.09 | -1.63% | 15,396 |
| Dec 16, 2025 | 12.58 | 12.58 | 11.40 | 12.29 | 12.29 | 2.50% | 109,812 |
| Dec 15, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.99% | 9,442 |
| Dec 12, 2025 | 10.88 | 11.42 | 10.88 | 11.42 | 11.42 | 4.96% | 8,290 |
| Dec 11, 2025 | 10.88 | 10.88 | 10.38 | 10.88 | 10.88 | 4.92% | 38,489 |
| Dec 10, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 4.96% | 4,787 |
| Dec 9, 2025 | 9.88 | 9.88 | 9.26 | 9.88 | 9.88 | 4.99% | 44,475 |
| Dec 8, 2025 | 9.41 | 9.41 | 9.00 | 9.41 | 9.41 | 4.91% | 29,559 |
| Dec 5, 2025 | 8.55 | 8.97 | 8.55 | 8.97 | 8.97 | 4.91% | 11,912 |
| Dec 4, 2025 | 8.99 | 9.39 | 8.55 | 8.55 | 8.55 | -4.89% | 46,220 |
| Dec 3, 2025 | 9.79 | 9.79 | 8.99 | 8.99 | 8.99 | -4.97% | 22,700 |
| Dec 2, 2025 | 9.46 | 10.29 | 9.46 | 9.46 | 9.46 | -4.92% | 13,129 |
| Dec 1, 2025 | 10.89 | 10.89 | 9.93 | 9.95 | 9.95 | -4.78% | 16,037 |
| Nov 28, 2025 | 10.97 | 10.97 | 9.96 | 10.45 | 10.45 | -0.19% | 21,480 |