Skip to main content
Premier Energies Limited (BOM:544238)
India flag India · Delayed Price · Currency is INR
721.10
-1.85 (-0.26%)
At close: Mar 9, 2026

Premier Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026705.35725.00700.00721.10721.10-0.26%25,224
Mar 6, 2026719.50734.55714.70722.95722.950.48%39,261
Mar 5, 2026710.35722.60698.70719.50719.501.90%50,606
Mar 4, 2026700.15708.55691.05706.05706.05-1.04%93,725
Mar 2, 2026682.80722.35682.80713.45713.45-2.65%123,114
Feb 27, 2026725.00741.00720.55732.85732.851.01%136,266
Feb 26, 2026735.00741.70714.20725.55725.55-0.48%120,387
Feb 25, 2026700.05744.00667.05729.05729.05-6.27%897,879
Feb 24, 2026773.25784.00761.20777.80777.800.17%66,214
Feb 23, 2026768.75779.85759.75776.45776.451.00%58,285
Feb 20, 2026753.40775.45751.05768.75768.751.94%111,127
Feb 19, 2026765.00767.00744.10754.15754.15-1.23%38,174
Feb 18, 2026756.45768.60748.00763.55763.550.60%39,524
Feb 17, 2026755.05767.00751.00759.00759.00-0.62%36,997
Feb 16, 2026757.40766.80752.00763.70763.700.63%19,291
Feb 13, 2026770.00770.00747.50758.90758.90-1.58%47,510
Feb 12, 2026780.00780.30767.90771.05771.05-1.27%69,836
Feb 11, 2026829.00834.00773.00781.00781.00-5.20%143,792
Feb 10, 2026809.05827.70807.40823.80823.802.04%124,476
Feb 9, 2026798.15816.15791.65807.35807.351.57%53,019
Feb 6, 2026784.35799.10781.45794.90794.900.77%73,707
Feb 5, 2026782.85793.30768.00788.80788.800.95%26,364
Feb 4, 2026783.10790.75765.45781.40781.40-1.06%92,954
Feb 3, 2026783.90808.35781.35789.75789.757.46%602,033
Feb 2, 2026695.95738.15693.20734.90734.906.32%101,262
Feb 1, 2026721.40737.45660.80691.20691.20-4.02%158,756
Jan 30, 2026713.00729.45706.00720.15720.150.87%97,875
Jan 29, 2026719.25726.35704.00713.95713.95-0.14%43,526
Jan 28, 2026707.80720.00701.05714.95714.951.01%112,312
Jan 27, 2026684.00720.95684.00707.80707.803.44%326,155
Jan 23, 2026724.15732.00676.05684.25684.25-7.36%381,945
Jan 22, 2026725.00758.55720.15738.65738.653.98%198,591
Jan 21, 2026732.50740.55708.15710.35710.35-3.00%50,974
Jan 20, 2026743.70745.80725.50732.35732.35-0.66%47,735
Jan 19, 2026739.00752.25730.55737.25737.25-0.32%56,030
Jan 16, 2026729.95755.55727.00739.60739.601.32%142,423
Jan 14, 2026750.80761.05722.15729.95729.95-2.71%179,324
Jan 13, 2026749.10759.20734.60750.25750.250.60%241,383
Jan 12, 2026715.15751.20715.15745.75745.753.88%788,899
Jan 9, 2026727.25732.60708.80717.90717.90-1.72%192,375
Jan 8, 2026754.00769.55725.30730.45730.45-2.79%143,821
Jan 7, 2026763.20769.00746.60751.40751.40-1.41%217,437
Jan 6, 2026789.65789.65748.10762.15762.15-3.24%281,918
Jan 5, 2026847.10850.70782.00787.70787.70-6.94%420,671
Jan 2, 2026849.05857.15844.00846.40846.40-0.11%90,577
Jan 1, 2026849.45855.30844.30847.35847.350.57%65,822
Dec 31, 2025876.00879.90840.25842.55842.55-1.23%159,946
Dec 30, 2025857.00857.45842.00853.00853.00-0.50%96,354
Dec 29, 2025880.00881.00854.55857.30857.30-2.32%94,230
Dec 26, 2025890.00896.80875.00877.70877.70-1.20%68,340
Dec 24, 2025880.45911.00879.90888.35888.350.96%144,417
Dec 23, 2025885.50890.00877.50879.90879.90-0.63%74,852
Dec 22, 2025895.05895.10880.50885.45885.45-0.48%53,172
Dec 19, 2025905.00912.40878.00889.75889.75-0.66%108,395
Dec 18, 2025900.20909.50888.50895.70895.70-1.31%62,215
Dec 17, 2025914.15920.45899.40907.60907.60-0.28%77,994
Dec 16, 2025930.50930.50905.00910.15910.15-2.90%45,912
Dec 15, 2025908.55941.55899.00937.30937.302.17%141,784
Dec 12, 2025905.00929.30897.15917.40917.401.22%425,516
Dec 11, 2025860.50918.35834.25906.30906.304.93%869,155
Dec 10, 2025873.00876.65854.10863.75863.75-1.05%67,603
Dec 9, 2025867.85882.40850.20872.95872.950.44%88,934
Dec 8, 2025900.50902.00860.75869.15869.15-3.48%96,707
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