Premier Energies Limited (BOM:544238)
India
· Delayed Price · Currency is INR 1,036.55
+13.85 (1.35%)
At close: Apr 28, 2026
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,028.05 | 1,046.20 | 1,024.15 | 1,036.55 | 1,036.55 | 1.35% | 108,267 |
| Apr 27, 2026 | 1,011.65 | 1,028.00 | 1,006.30 | 1,022.70 | 1,022.70 | 1.39% | 100,551 |
| Apr 24, 2026 | 999.45 | 1,032.60 | 956.95 | 1,008.70 | 1,008.70 | 0.78% | 194,266 |
| Apr 23, 2026 | 999.85 | 1,010.00 | 981.75 | 1,000.90 | 1,000.90 | 1.03% | 48,749 |
| Apr 22, 2026 | 986.15 | 1,001.45 | 986.15 | 990.65 | 990.65 | -0.54% | 60,784 |
| Apr 21, 2026 | 1,013.15 | 1,017.00 | 993.00 | 996.00 | 996.00 | -1.38% | 41,083 |
| Apr 20, 2026 | 1,042.35 | 1,044.65 | 1,002.35 | 1,009.95 | 1,009.95 | -2.65% | 109,317 |
| Apr 17, 2026 | 1,009.55 | 1,050.00 | 1,007.05 | 1,037.45 | 1,037.45 | 3.53% | 206,659 |
| Apr 16, 2026 | 1,005.70 | 1,022.85 | 998.60 | 1,002.05 | 1,002.05 | 0.33% | 82,463 |
| Apr 15, 2026 | 983.15 | 1,005.00 | 980.00 | 998.75 | 998.75 | 2.59% | 59,625 |
| Apr 13, 2026 | 956.00 | 994.60 | 955.00 | 973.55 | 973.55 | -0.18% | 186,189 |
| Apr 10, 2026 | 967.55 | 979.05 | 956.35 | 975.35 | 975.35 | 2.02% | 147,799 |
| Apr 9, 2026 | 970.10 | 977.55 | 950.00 | 956.05 | 956.05 | -0.43% | 148,641 |
| Apr 8, 2026 | 973.90 | 973.90 | 939.75 | 960.15 | 960.15 | 1.89% | 75,399 |
| Apr 7, 2026 | 919.90 | 952.95 | 919.00 | 942.30 | 942.30 | 1.55% | 119,299 |
| Apr 6, 2026 | 917.00 | 932.25 | 909.60 | 927.90 | 927.90 | 1.11% | 77,132 |
| Apr 2, 2026 | 916.10 | 929.00 | 894.55 | 917.70 | 917.70 | -2.13% | 84,232 |
| Apr 1, 2026 | 902.35 | 941.15 | 884.40 | 937.70 | 937.70 | 5.32% | 192,139 |
| Mar 30, 2026 | 875.10 | 900.75 | 874.60 | 890.30 | 890.30 | -0.39% | 171,646 |
| Mar 27, 2026 | 911.60 | 920.55 | 889.05 | 893.80 | 893.80 | -2.49% | 99,602 |
| Mar 25, 2026 | 889.35 | 923.65 | 889.35 | 916.65 | 916.65 | 3.07% | 145,137 |
| Mar 24, 2026 | 877.25 | 904.30 | 868.15 | 889.35 | 889.35 | 2.44% | 180,254 |
| Mar 23, 2026 | 843.30 | 875.00 | 843.30 | 868.15 | 868.15 | 0.34% | 210,703 |
| Mar 20, 2026 | 873.25 | 878.90 | 849.35 | 865.25 | 865.25 | 0.18% | 68,493 |
| Mar 19, 2026 | 842.80 | 874.00 | 842.80 | 863.70 | 863.70 | -0.78% | 163,015 |
| Mar 18, 2026 | 821.90 | 875.90 | 813.90 | 870.45 | 870.45 | 7.37% | 171,412 |
| Mar 17, 2026 | 797.75 | 830.30 | 793.90 | 810.70 | 810.70 | 1.88% | 141,365 |
| Mar 16, 2026 | 782.10 | 800.20 | 767.80 | 795.75 | 795.75 | 1.74% | 98,944 |
| Mar 13, 2026 | 784.20 | 804.00 | 774.40 | 782.15 | 782.15 | -0.84% | 91,509 |
| Mar 12, 2026 | 782.85 | 794.00 | 768.00 | 788.80 | 788.80 | -0.08% | 111,807 |
| Mar 11, 2026 | 750.15 | 794.70 | 750.15 | 789.45 | 789.45 | 5.52% | 243,914 |
| Mar 10, 2026 | 729.25 | 750.20 | 722.85 | 748.15 | 748.15 | 3.75% | 44,200 |
| Mar 9, 2026 | 705.35 | 725.00 | 700.00 | 721.10 | 721.10 | -0.26% | 25,224 |
| Mar 6, 2026 | 719.50 | 734.55 | 714.70 | 722.95 | 722.95 | 0.48% | 39,261 |
| Mar 5, 2026 | 710.35 | 722.60 | 698.70 | 719.50 | 719.50 | 1.90% | 50,606 |
| Mar 4, 2026 | 700.15 | 708.55 | 691.05 | 706.05 | 706.05 | -1.04% | 93,725 |
| Mar 2, 2026 | 682.80 | 722.35 | 682.80 | 713.45 | 713.45 | -2.65% | 123,114 |
| Feb 27, 2026 | 725.00 | 741.00 | 720.55 | 732.85 | 732.85 | 1.01% | 136,266 |
| Feb 26, 2026 | 735.00 | 741.70 | 714.20 | 725.55 | 725.55 | -0.48% | 120,387 |
| Feb 25, 2026 | 700.05 | 744.00 | 667.05 | 729.05 | 729.05 | -6.27% | 897,879 |
| Feb 24, 2026 | 773.25 | 784.00 | 761.20 | 777.80 | 777.80 | 0.17% | 66,214 |
| Feb 23, 2026 | 768.75 | 779.85 | 759.75 | 776.45 | 776.45 | 1.00% | 58,285 |
| Feb 20, 2026 | 753.40 | 775.45 | 751.05 | 768.75 | 768.75 | 1.94% | 111,127 |
| Feb 19, 2026 | 765.00 | 767.00 | 744.10 | 754.15 | 754.15 | -1.23% | 38,174 |
| Feb 18, 2026 | 756.45 | 768.60 | 748.00 | 763.55 | 763.55 | 0.60% | 39,524 |
| Feb 17, 2026 | 755.05 | 767.00 | 751.00 | 759.00 | 759.00 | -0.62% | 36,997 |
| Feb 16, 2026 | 757.40 | 766.80 | 752.00 | 763.70 | 763.70 | 0.63% | 19,291 |
| Feb 13, 2026 | 770.00 | 770.00 | 747.50 | 758.90 | 758.90 | -1.58% | 47,510 |
| Feb 12, 2026 | 780.00 | 780.30 | 767.90 | 771.05 | 771.05 | -1.27% | 69,836 |
| Feb 11, 2026 | 829.00 | 834.00 | 773.00 | 781.00 | 781.00 | -5.20% | 143,792 |
| Feb 10, 2026 | 809.05 | 827.70 | 807.40 | 823.80 | 823.80 | 2.04% | 124,476 |
| Feb 9, 2026 | 798.15 | 816.15 | 791.65 | 807.35 | 807.35 | 1.57% | 53,019 |
| Feb 6, 2026 | 784.35 | 799.10 | 781.45 | 794.90 | 794.90 | 0.77% | 73,707 |
| Feb 5, 2026 | 782.85 | 793.30 | 768.00 | 788.80 | 788.80 | 0.95% | 26,364 |
| Feb 4, 2026 | 783.10 | 790.75 | 765.45 | 781.40 | 781.40 | -1.06% | 92,954 |
| Feb 3, 2026 | 783.90 | 808.35 | 781.35 | 789.75 | 789.75 | 7.46% | 602,033 |
| Feb 2, 2026 | 695.95 | 738.15 | 693.20 | 734.90 | 734.90 | 6.32% | 101,262 |
| Feb 1, 2026 | 721.40 | 737.45 | 660.80 | 691.20 | 691.20 | -4.02% | 158,756 |
| Jan 30, 2026 | 713.00 | 729.45 | 706.00 | 720.15 | 720.15 | 0.87% | 97,875 |
| Jan 29, 2026 | 719.25 | 726.35 | 704.00 | 713.95 | 713.95 | -0.14% | 43,526 |
| Jan 28, 2026 | 707.80 | 720.00 | 701.05 | 714.95 | 714.95 | 1.01% | 112,312 |
| Jan 27, 2026 | 684.00 | 720.95 | 684.00 | 707.80 | 707.80 | 3.44% | 326,155 |
| Jan 23, 2026 | 724.15 | 732.00 | 676.05 | 684.25 | 684.25 | -7.36% | 381,945 |
| Jan 22, 2026 | 725.00 | 758.55 | 720.15 | 738.65 | 738.65 | 3.98% | 198,591 |
| Jan 21, 2026 | 732.50 | 740.55 | 708.15 | 710.35 | 710.35 | -3.00% | 50,974 |
| Jan 20, 2026 | 743.70 | 745.80 | 725.50 | 732.35 | 732.35 | -0.66% | 47,735 |
| Jan 19, 2026 | 739.00 | 752.25 | 730.55 | 737.25 | 737.25 | -0.32% | 56,030 |
| Jan 16, 2026 | 729.95 | 755.55 | 727.00 | 739.60 | 739.60 | 1.32% | 142,423 |
| Jan 14, 2026 | 750.80 | 761.05 | 722.15 | 729.95 | 729.95 | -2.71% | 179,324 |
| Jan 13, 2026 | 749.10 | 759.20 | 734.60 | 750.25 | 750.25 | 0.60% | 241,383 |
| Jan 12, 2026 | 715.15 | 751.20 | 715.15 | 745.75 | 745.75 | 3.88% | 788,899 |
| Jan 9, 2026 | 727.25 | 732.60 | 708.80 | 717.90 | 717.90 | -1.72% | 192,375 |
| Jan 8, 2026 | 754.00 | 769.55 | 725.30 | 730.45 | 730.45 | -2.79% | 143,821 |
| Jan 7, 2026 | 763.20 | 769.00 | 746.60 | 751.40 | 751.40 | -1.41% | 217,437 |
| Jan 6, 2026 | 789.65 | 789.65 | 748.10 | 762.15 | 762.15 | -3.24% | 281,918 |
| Jan 5, 2026 | 847.10 | 850.70 | 782.00 | 787.70 | 787.70 | -6.94% | 420,671 |
| Jan 2, 2026 | 849.05 | 857.15 | 844.00 | 846.40 | 846.40 | -0.11% | 90,577 |
| Jan 1, 2026 | 849.45 | 855.30 | 844.30 | 847.35 | 847.35 | 0.57% | 65,822 |
| Dec 31, 2025 | 876.00 | 879.90 | 840.25 | 842.55 | 842.55 | -1.23% | 159,946 |
| Dec 30, 2025 | 857.00 | 857.45 | 842.00 | 853.00 | 853.00 | -0.50% | 96,354 |
| Dec 29, 2025 | 880.00 | 881.00 | 854.55 | 857.30 | 857.30 | -2.32% | 94,230 |
| Dec 26, 2025 | 890.00 | 896.80 | 875.00 | 877.70 | 877.70 | -1.20% | 68,340 |
| Dec 24, 2025 | 880.45 | 911.00 | 879.90 | 888.35 | 888.35 | 0.96% | 144,417 |
| Dec 23, 2025 | 885.50 | 890.00 | 877.50 | 879.90 | 879.90 | -0.63% | 74,852 |
| Dec 22, 2025 | 895.05 | 895.10 | 880.50 | 885.45 | 885.45 | -0.48% | 53,172 |
| Dec 19, 2025 | 905.00 | 912.40 | 878.00 | 889.75 | 889.75 | -0.66% | 108,395 |
| Dec 18, 2025 | 900.20 | 909.50 | 888.50 | 895.70 | 895.70 | -1.31% | 62,215 |
| Dec 17, 2025 | 914.15 | 920.45 | 899.40 | 907.60 | 907.60 | -0.28% | 77,994 |
| Dec 16, 2025 | 930.50 | 930.50 | 905.00 | 910.15 | 910.15 | -2.90% | 45,912 |
| Dec 15, 2025 | 908.55 | 941.55 | 899.00 | 937.30 | 937.30 | 2.17% | 141,784 |
| Dec 12, 2025 | 905.00 | 929.30 | 897.15 | 917.40 | 917.40 | 1.22% | 425,516 |
| Dec 11, 2025 | 860.50 | 918.35 | 834.25 | 906.30 | 906.30 | 4.93% | 869,155 |
| Dec 10, 2025 | 873.00 | 876.65 | 854.10 | 863.75 | 863.75 | -1.05% | 67,603 |
| Dec 9, 2025 | 867.85 | 882.40 | 850.20 | 872.95 | 872.95 | 0.44% | 88,934 |
| Dec 8, 2025 | 900.50 | 902.00 | 860.75 | 869.15 | 869.15 | -3.48% | 96,707 |
| Dec 5, 2025 | 943.95 | 943.95 | 892.10 | 900.50 | 900.50 | -4.22% | 58,096 |
| Dec 4, 2025 | 971.00 | 971.00 | 935.50 | 940.20 | 940.20 | -3.00% | 38,549 |
| Dec 3, 2025 | 962.55 | 982.45 | 958.05 | 969.25 | 969.25 | 0.36% | 81,452 |
| Dec 2, 2025 | 974.75 | 976.00 | 963.00 | 965.80 | 965.80 | -0.63% | 40,798 |
| Dec 1, 2025 | 970.00 | 977.35 | 966.00 | 971.95 | 971.95 | -0.34% | 32,123 |