Skip to main content
Premier Energies Limited (BOM:544238)
India flag India · Delayed Price · Currency is INR
900.50
-39.70 (-4.22%)
At close: Dec 5, 2025

Premier Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025943.95943.95892.10900.50900.50-4.22%58,096
Dec 4, 2025971.00971.00935.50940.20940.20-3.00%38,549
Dec 3, 2025962.55982.45958.05969.25969.250.36%81,452
Dec 2, 2025974.75976.00963.00965.80965.80-0.63%40,798
Dec 1, 2025970.00977.35966.00971.95971.95-0.34%32,123
Nov 28, 2025985.35989.75971.55975.25975.25-1.55%47,007
Nov 27, 2025993.951,001.65981.00990.60990.600.98%77,609
Nov 26, 2025967.55987.90967.55980.95980.951.66%37,222
Nov 25, 2025991.30991.30960.20964.95964.95-2.66%46,264
Nov 24, 2025990.65995.00973.00991.30991.300.23%23,650
Nov 21, 2025998.00998.05985.00989.05989.05-0.81%20,014
Nov 20, 20251,000.001,006.95992.05997.10997.100.30%41,001
Nov 19, 2025990.95999.00982.20994.10994.10-0.19%57,462
Nov 18, 20251,008.101,009.90991.45996.00996.00-1.92%67,764
Nov 17, 20251,015.001,020.00996.001,015.451,015.451.78%162,295
Nov 14, 20251,052.901,060.00994.25997.65997.65-6.23%181,539
Nov 13, 20251,062.151,073.101,045.001,063.901,063.900.04%100,253
Nov 12, 20251,025.151,068.801,020.001,063.501,063.503.56%293,949
Nov 11, 20251,022.001,031.801,010.001,026.951,026.950.07%71,661
Nov 10, 20251,015.201,033.201,000.101,026.201,026.20-0.44%158,260
Nov 7, 2025999.751,040.60993.001,030.751,030.752.58%285,189
Nov 6, 20251,041.151,041.151,000.001,004.801,004.80-4.04%84,719
Nov 4, 20251,057.651,065.001,036.001,047.051,047.05-2.30%111,341
Nov 3, 20251,089.951,089.951,050.001,071.651,071.65-2.15%179,542
Oct 31, 20251,099.151,101.001,070.901,095.151,095.15-0.42%68,104
Oct 30, 20251,097.751,117.001,087.551,099.751,099.75-0.15%210,675
Oct 29, 20251,102.751,109.051,066.551,101.401,101.401.11%208,464
Oct 28, 20251,109.151,109.151,068.801,089.301,089.30-1.02%93,455
Oct 27, 20251,073.451,119.701,069.151,100.551,100.552.93%317,967
Oct 24, 20251,071.951,077.051,058.901,069.201,069.20-0.08%49,235
Oct 23, 20251,058.701,080.301,054.451,070.051,070.051.08%39,617
Oct 21, 20251,054.051,066.501,054.051,058.601,058.600.46%15,103
Oct 20, 20251,067.051,070.401,024.501,053.801,053.80-1.06%61,793
Oct 17, 20251,076.001,076.001,050.301,065.101,065.10-0.31%39,578
Oct 16, 20251,070.901,075.251,050.651,068.451,068.450.87%31,676
Oct 15, 20251,057.351,080.051,050.001,059.251,059.250.23%121,561
Oct 14, 20251,034.501,066.301,031.651,056.851,056.852.16%186,130
Oct 13, 20251,019.601,043.001,016.001,034.501,034.501.14%16,272
Oct 10, 20251,019.301,035.801,019.301,022.801,022.80-0.80%22,248
Oct 9, 20251,019.851,039.501,013.101,031.101,031.101.20%37,549
Oct 8, 20251,017.001,024.751,011.551,018.901,018.90-17,339
Oct 7, 20251,016.251,030.001,016.101,018.901,018.90-0.11%23,150
Oct 6, 20251,043.001,043.001,015.101,020.051,020.05-2.39%54,820
Oct 3, 20251,015.251,050.001,015.251,045.051,045.052.61%115,769
Oct 1, 20251,029.001,029.001,015.551,018.451,018.45-0.31%22,400
Sep 30, 20251,022.051,028.001,008.601,021.601,021.600.11%44,638
Sep 29, 20251,029.751,038.751,007.951,020.451,020.45-0.90%28,990
Sep 26, 20251,027.301,047.701,006.651,029.701,029.70-1.91%104,203
Sep 25, 20251,050.801,052.951,031.001,049.751,049.750.46%47,695
Sep 24, 20251,011.151,067.301,008.101,044.951,044.953.15%231,602
Sep 23, 20251,020.051,027.451,003.401,013.001,013.00-1.22%49,399
Sep 22, 20251,043.801,048.351,021.201,025.501,025.50-2.59%69,293
Sep 19, 20251,053.001,063.451,045.001,052.801,052.800.03%56,943
Sep 18, 20251,084.651,084.651,050.301,052.451,052.45-2.36%25,761
Sep 17, 20251,090.051,093.801,072.301,077.901,077.90-0.50%81,747
Sep 16, 20251,059.451,090.001,050.001,083.301,083.303.08%153,752
Sep 15, 20251,053.801,066.501,049.001,050.951,050.95-0.32%23,950
Sep 12, 20251,074.851,080.001,040.701,054.301,054.30-1.16%85,139
Sep 11, 20251,042.001,070.001,029.501,066.701,066.702.30%256,651
Sep 10, 20251,000.501,049.001,000.501,042.701,042.704.41%211,003
Sep 9, 2025999.001,004.40991.00998.65998.650.36%34,678
Sep 8, 20251,009.851,016.35992.95995.10995.10-0.50%27,157
Sep 5, 20251,014.951,014.95995.951,000.101,000.10-1.39%61,466
Sep 4, 20251,038.001,039.301,004.001,014.201,014.20-1.11%54,449
Sep 3, 20251,031.001,034.501,017.101,025.551,025.550.53%19,817
Sep 2, 20251,050.101,074.751,018.051,020.151,020.15-1.55%134,319
Sep 1, 2025995.051,042.00993.801,036.251,036.254.33%54,843
Aug 29, 20251,001.951,015.75990.00993.20993.20-0.88%31,394
Aug 28, 20251,000.351,030.00995.801,002.051,001.55-1.25%61,646
Aug 26, 2025991.651,020.00982.001,014.751,014.241.05%182,921
Aug 25, 20251,017.351,018.60989.401,004.201,003.70-0.41%28,486
Aug 22, 20251,035.001,045.751,006.401,008.301,007.80-1.41%58,820
Aug 21, 20251,048.851,055.601,016.351,022.701,022.19-1.41%56,729
Aug 20, 20251,015.051,045.001,015.051,037.301,036.780.78%58,090
Aug 19, 20251,011.001,032.001,004.501,029.301,028.793.09%41,553
Aug 18, 20251,009.551,028.80995.10998.40997.901.30%33,064
Aug 14, 2025999.851,001.85982.20985.60985.11-1.34%27,262
Aug 13, 20251,027.351,027.35988.65998.95998.45-1.63%27,800
Aug 12, 20251,009.001,022.55999.551,015.551,015.041.22%22,218
Aug 11, 2025985.101,005.90982.001,003.351,002.851.84%44,809
Aug 8, 2025998.80998.80975.20985.20984.71-0.72%53,619
Aug 7, 20251,003.951,010.00984.00992.30991.80-1.16%66,837
Aug 6, 2025991.701,015.00991.701,003.951,003.450.73%45,003
Aug 5, 20251,018.901,034.75994.60996.70996.20-2.18%43,764
Aug 4, 20251,021.651,027.001,008.001,018.901,018.390.77%45,541
Aug 1, 20251,033.201,041.601,005.001,011.151,010.65-2.06%68,831
Jul 31, 20251,050.001,052.051,028.001,032.451,031.68-3.40%47,155
Jul 30, 20251,060.001,100.001,059.951,068.801,068.011.56%122,252
Jul 29, 20251,053.951,075.051,041.651,052.351,051.57-0.15%95,211
Jul 28, 20251,092.001,093.601,042.451,053.951,053.17-3.49%150,904
Jul 25, 20251,106.951,122.001,080.951,092.051,091.24-0.81%57,066
Jul 24, 20251,099.651,105.001,075.951,100.951,100.130.98%73,505
Jul 23, 20251,059.801,105.401,041.001,090.251,089.443.78%73,035
Jul 22, 20251,067.751,067.751,037.001,050.551,049.77-0.22%31,289
Jul 21, 20251,057.151,060.601,040.901,052.901,052.12-0.47%22,839
Jul 18, 20251,078.951,090.801,051.001,057.901,057.12-2.01%24,241
Jul 17, 20251,076.601,090.001,074.001,079.551,078.750.32%18,606
Jul 16, 20251,073.051,088.001,061.001,076.151,075.350.36%76,652
Jul 15, 20251,116.001,135.001,067.051,072.301,071.51-3.38%104,963
Jul 14, 20251,102.901,125.001,097.051,109.851,109.030.63%47,464