Skip to main content
Premier Energies Limited (NSE:PREMIERENE)
India flag India · Delayed Price · Currency is INR
900.20
-41.75 (-4.43%)
At close: Dec 5, 2025

Premier Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,018.001,043.601,015.701,031.001,031.000.72%787,140
Oct 10, 20251,024.901,035.001,020.201,023.601,023.60-0.53%320,319
Oct 9, 20251,022.001,038.801,012.701,029.101,029.100.98%534,010
Oct 8, 20251,017.801,024.901,010.201,019.101,019.10-0.01%323,376
Oct 7, 20251,020.301,030.401,016.001,019.201,019.20-0.12%511,043
Oct 6, 20251,043.001,043.001,015.001,020.401,020.40-2.20%883,686
Oct 3, 20251,020.901,050.001,020.601,043.401,043.402.51%682,135
Oct 1, 20251,028.001,028.001,015.801,017.901,017.90-0.36%266,195
Sep 30, 20251,024.101,028.501,009.101,021.551,021.550.13%575,064
Sep 29, 20251,031.151,036.601,007.651,020.201,020.20-0.79%715,732
Sep 26, 20251,038.001,045.901,006.251,028.351,028.35-2.02%931,729
Sep 25, 20251,045.001,052.001,032.001,049.501,049.500.46%568,691
Sep 24, 20251,012.001,066.901,008.801,044.701,044.703.20%2,896,665
Sep 23, 20251,025.801,025.801,003.701,012.351,012.35-1.43%585,032
Sep 22, 20251,040.001,048.001,022.551,027.001,027.00-2.31%410,275
Sep 19, 20251,053.001,065.001,044.001,051.301,051.30-0.07%2,285,424
Sep 18, 20251,078.301,081.201,050.001,052.001,052.00-2.44%523,907
Sep 17, 20251,089.951,093.001,072.101,078.301,078.30-0.28%812,276
Sep 16, 20251,052.301,089.001,049.101,081.351,081.352.85%1,381,673
Sep 15, 20251,051.951,067.001,049.001,051.401,051.40-0.36%518,436
Sep 12, 20251,072.001,079.901,040.701,055.201,055.20-1.11%1,282,836
Sep 11, 20251,042.001,069.951,029.001,067.051,067.052.42%2,551,316
Sep 10, 20251,002.451,047.001,001.451,041.801,041.804.33%1,626,318
Sep 9, 2025999.101,003.50991.00998.55998.550.35%367,931
Sep 8, 20251,004.001,017.00993.00995.05995.05-0.52%456,144
Sep 5, 20251,012.001,015.70996.501,000.251,000.25-1.21%433,772
Sep 4, 20251,040.001,040.001,004.301,012.501,012.50-1.22%494,240
Sep 3, 20251,029.001,034.101,017.001,025.051,025.050.47%689,435
Sep 2, 20251,049.951,073.951,018.001,020.251,020.25-1.55%2,124,192
Sep 1, 2025996.001,042.00994.051,036.351,036.354.25%1,975,967
Aug 29, 20251,005.001,015.20990.00994.10994.10-0.85%699,568
Aug 28, 20251,002.001,030.00996.401,002.601,002.10-0.85%767,641
Aug 26, 20251,004.001,019.00981.301,011.201,010.700.73%1,429,245
Aug 25, 20251,011.001,019.00989.001,003.901,003.40-0.47%713,970
Aug 22, 20251,036.101,045.001,006.001,008.601,008.10-1.38%588,091
Aug 21, 20251,036.901,055.001,015.801,022.701,022.19-1.43%1,071,305
Aug 20, 20251,025.201,045.001,025.201,037.501,036.981.06%541,295
Aug 19, 20251,003.001,032.001,002.801,026.601,026.092.80%832,833
Aug 18, 20251,002.201,028.90992.40998.60998.101.25%744,295
Aug 14, 20251,001.001,001.60981.00986.30985.81-1.28%625,328
Aug 13, 20251,019.001,023.80989.00999.10998.60-1.77%570,597
Aug 12, 20251,013.001,022.90998.501,017.101,016.591.35%576,046
Aug 11, 2025985.101,005.70982.201,003.601,003.101.90%343,262
Aug 8, 2025993.50995.20975.50984.90984.41-0.58%508,055
Aug 7, 20251,002.601,010.00983.20990.60990.11-1.30%673,330
Aug 6, 2025999.301,013.30995.101,003.601,003.100.63%959,399
Aug 5, 20251,022.001,034.30995.00997.30996.80-2.16%751,121
Aug 4, 20251,019.001,027.001,008.101,019.301,018.790.89%556,788
Aug 1, 20251,035.001,042.001,005.001,010.301,009.80-2.11%995,959
Jul 31, 20251,049.001,054.701,027.301,032.101,031.34-3.56%1,317,747
Jul 30, 20251,060.201,099.901,060.001,070.201,069.411.67%2,521,530
Jul 29, 20251,053.001,076.001,041.301,052.601,051.82-0.08%1,034,729
Jul 28, 20251,094.001,094.001,043.101,053.401,052.62-3.28%1,705,083
Jul 25, 20251,101.001,122.701,081.001,089.101,088.29-1.13%1,287,661
Jul 24, 20251,097.001,106.001,076.401,101.601,100.781.07%1,047,522
Jul 23, 20251,053.001,106.001,040.401,089.901,089.093.62%2,090,848
Jul 22, 20251,056.601,058.601,036.001,051.801,051.02-0.13%469,723
Jul 21, 20251,059.001,059.801,040.001,053.201,052.42-0.49%719,374
Jul 18, 20251,078.001,091.001,051.001,058.401,057.62-2.03%664,307
Jul 17, 20251,079.301,091.001,073.501,080.301,079.500.34%594,120
Jul 16, 20251,074.401,088.401,061.101,076.601,075.800.43%773,697
Jul 15, 20251,115.301,136.401,065.101,072.001,071.21-3.32%1,679,896
Jul 14, 20251,101.901,125.001,095.001,108.801,107.980.34%1,414,251