Skip to main content
Premier Energies Limited (NSE:PREMIERENE)
India flag India · Delayed Price · Currency is INR
721.65
-2.00 (-0.28%)
At close: Mar 9, 2026

Premier Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026708.00716.25699.90712.95--1.48%640,212
Mar 6, 2026720.00735.00714.15723.65723.650.49%805,581
Mar 5, 2026713.00722.80698.55720.10720.101.97%1,135,214
Mar 4, 2026704.00710.00691.00706.20706.20-0.93%945,565
Mar 2, 2026699.00722.40696.35712.85712.85-2.48%1,154,965
Feb 27, 2026725.25741.40720.50731.00731.000.79%5,802,610
Feb 26, 2026734.00741.60713.95725.25725.25-0.57%2,431,010
Feb 25, 2026699.35744.95666.90729.40729.40-6.13%12,482,190
Feb 24, 2026772.50784.90760.80777.05777.050.10%1,270,065
Feb 23, 2026769.15780.00759.00776.25776.250.98%839,634
Feb 20, 2026752.00775.70748.90768.75768.752.12%1,583,508
Feb 19, 2026763.50767.80743.25752.80752.80-1.42%1,467,843
Feb 18, 2026759.30768.40747.95763.65763.650.57%1,081,371
Feb 17, 2026756.80767.00750.90759.30759.30-0.48%845,484
Feb 16, 2026753.65767.40750.35762.95762.950.49%646,849
Feb 13, 2026770.00770.00747.50759.20759.20-1.59%1,150,500
Feb 12, 2026780.40780.55768.00771.45771.45-1.18%999,725
Feb 11, 2026828.50833.85772.60780.65780.65-5.24%3,876,337
Feb 10, 2026810.45827.70807.40823.85823.852.16%1,277,319
Feb 9, 2026800.00816.60791.35806.40806.401.36%1,586,742
Feb 6, 2026785.95799.70781.35795.55795.551.08%961,811
Feb 5, 2026780.75794.00767.75787.05787.050.68%1,070,802
Feb 4, 2026783.95791.10765.10781.70781.70-1.24%1,688,240
Feb 3, 2026800.00808.95781.50791.55791.557.81%6,486,207
Feb 2, 2026693.70738.00692.05734.20734.206.18%2,593,795
Feb 1, 2026724.00738.95660.00691.45691.45-3.95%1,307,827
Jan 30, 2026712.80729.80706.15719.90719.900.84%1,216,991
Jan 29, 2026717.00726.95703.90713.90713.90-0.16%1,403,451
Jan 28, 2026708.10719.95701.00715.05715.051.05%1,492,524
Jan 27, 2026683.55721.00683.55707.60707.603.59%4,371,219
Jan 23, 2026725.00738.00675.20683.10683.10-7.66%5,967,336
Jan 22, 2026730.40758.20720.00739.75739.754.01%4,916,795
Jan 21, 2026732.60740.15708.35711.20711.20-2.93%1,673,249
Jan 20, 2026742.00746.25725.35732.65732.65-0.85%1,446,895
Jan 19, 2026739.70752.50730.00738.95738.95-0.10%1,076,085
Jan 16, 2026730.20755.40727.00739.70739.701.55%1,574,047
Jan 14, 2026750.00760.35722.00728.40728.40-2.72%1,669,700
Jan 13, 2026750.00759.85734.00748.80748.800.43%3,130,618
Jan 12, 2026716.50750.90715.05745.60745.603.92%7,119,994
Jan 9, 2026730.45732.30709.05717.45717.45-1.75%2,536,594
Jan 8, 2026754.00769.40725.50730.25730.25-2.90%2,621,866
Jan 7, 2026767.75768.90746.30752.05752.05-1.32%2,417,170
Jan 6, 2026788.00788.95748.20762.10762.10-3.26%5,498,822
Jan 5, 2026847.10849.90782.40787.75787.75-6.87%5,448,347
Jan 2, 2026851.15856.75843.70845.90845.90-0.15%649,867
Jan 1, 2026847.00854.60843.50847.20847.200.60%539,672
Dec 31, 2025880.00881.50840.00842.15842.15-1.16%2,137,470
Dec 30, 2025856.05859.85841.50852.05852.05-0.62%938,042
Dec 29, 2025881.00881.00854.10857.40857.40-2.23%653,135
Dec 26, 2025890.00896.40875.00877.00877.00-1.09%540,325
Dec 24, 2025881.20910.45879.50886.65886.650.70%1,621,357
Dec 23, 2025886.95895.00877.60880.45880.45-0.59%676,713
Dec 22, 2025895.00895.00880.50885.70885.700.02%766,316
Dec 19, 2025906.00912.00879.00885.55885.55-1.02%1,897,381
Dec 18, 2025905.00908.65880.80894.70894.70-1.41%659,584
Dec 17, 2025909.85919.40898.50907.50907.50-0.40%699,819
Dec 16, 2025930.20933.80905.25911.10911.10-2.60%464,703
Dec 15, 2025910.00940.90898.55935.40935.401.76%1,261,435
Dec 12, 2025905.00929.80897.40919.25919.251.59%1,398,977
Dec 11, 2025865.00917.00834.10904.90904.904.70%3,860,640
Dec 10, 2025873.00876.05854.00864.30864.30-0.60%772,513
Dec 9, 2025863.95880.95849.40869.55869.55-0.02%1,779,517
Dec 8, 2025901.50903.70860.05869.70869.70-3.39%1,282,745
Dec 5, 2025941.95943.00891.60900.20900.20-4.43%1,223,663
Dec 4, 2025971.10971.10935.00941.95941.95-3.00%772,498
Dec 3, 2025964.00982.90958.05971.10971.100.57%546,909
Dec 2, 2025970.80975.70962.50965.60965.60-0.63%550,419
Dec 1, 2025970.10976.80965.00971.75971.75-0.40%404,223
Nov 28, 2025987.00989.00971.20975.70975.70-1.37%831,670
Nov 27, 2025985.001,002.80980.00989.30989.300.80%666,755
Nov 26, 2025970.20987.00970.10981.40981.401.45%698,312
Nov 25, 2025992.00992.00959.90967.40967.40-2.21%749,656
Nov 24, 2025991.10994.90973.00989.30989.300.01%480,580
Nov 21, 2025997.00998.00984.20989.20989.20-0.87%390,218
Nov 20, 20251,000.001,007.30992.00997.90997.900.38%675,796
Nov 19, 2025989.00998.00983.00994.10994.10-0.18%692,546
Nov 18, 20251,009.001,009.40991.60995.90995.90-1.40%592,851
Nov 17, 20251,014.001,019.90996.001,010.001,010.001.21%2,207,587
Nov 14, 20251,056.801,059.20995.00997.90997.90-5.96%3,133,496
Nov 13, 20251,060.101,072.501,043.001,061.201,061.20-0.23%830,037
Nov 12, 20251,024.001,068.001,019.301,063.601,063.603.76%1,383,241
Nov 11, 20251,022.901,031.001,010.001,025.101,025.100.16%482,937
Nov 10, 20251,020.001,031.901,000.001,023.501,023.50-0.61%1,308,037
Nov 7, 2025998.001,040.00992.501,029.801,029.802.55%2,044,854
Nov 6, 20251,039.901,039.901,000.001,004.201,004.20-3.61%1,248,767
Nov 4, 20251,055.101,064.901,035.001,041.801,041.80-2.26%809,394
Nov 3, 20251,087.001,087.001,050.001,065.901,065.90-2.50%1,517,414
Oct 31, 20251,094.501,101.401,071.601,093.201,093.20-0.60%1,115,958
Oct 30, 20251,094.501,117.001,088.101,099.801,099.800.05%1,895,907
Oct 29, 20251,099.001,109.001,066.401,099.201,099.200.76%3,275,562
Oct 28, 20251,107.001,108.601,069.001,090.901,090.90-0.83%1,588,818
Oct 27, 20251,070.901,119.101,068.501,100.001,100.002.74%5,463,372
Oct 24, 20251,069.901,077.001,058.701,070.701,070.700.70%559,540
Oct 23, 20251,060.001,080.701,054.501,063.301,063.300.36%999,862
Oct 21, 20251,058.901,066.701,056.001,059.501,059.500.71%110,035
Oct 20, 20251,072.901,072.901,025.301,052.001,052.00-1.29%961,027
Oct 17, 20251,075.001,075.901,050.001,065.701,065.70-0.19%782,521
Oct 16, 20251,065.001,075.001,050.201,067.701,067.700.76%585,850
Oct 15, 20251,061.001,080.001,049.001,059.601,059.600.25%1,518,194
Oct 14, 20251,035.001,066.001,032.001,057.001,057.002.52%1,711,829