Premier Energies Limited (NSE:PREMIERENE)
India
· Delayed Price · Currency is INR 1,039.15
+1.80 (0.17%)
Apr 29, 2026, 3:30 PM IST
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,039.00 | 1,045.00 | 1,030.05 | 1,030.60 | - | -0.65% | 607,410 |
| Apr 28, 2026 | 1,029.00 | 1,047.00 | 1,024.60 | 1,037.35 | 1,037.35 | 1.44% | 1,370,400 |
| Apr 27, 2026 | 1,014.85 | 1,027.65 | 1,005.00 | 1,022.60 | 1,022.60 | 1.49% | 2,055,103 |
| Apr 24, 2026 | 990.00 | 1,032.00 | 956.55 | 1,007.55 | 1,007.55 | 0.68% | 4,534,019 |
| Apr 23, 2026 | 990.00 | 1,010.55 | 981.60 | 1,000.70 | 1,000.70 | 1.00% | 1,371,374 |
| Apr 22, 2026 | 991.10 | 1,000.15 | 986.45 | 990.80 | 990.80 | -0.49% | 995,070 |
| Apr 21, 2026 | 1,013.00 | 1,017.25 | 992.25 | 995.70 | 995.70 | -1.49% | 1,128,955 |
| Apr 20, 2026 | 1,038.40 | 1,044.60 | 1,001.85 | 1,010.75 | 1,010.75 | -2.31% | 1,891,731 |
| Apr 17, 2026 | 1,008.00 | 1,050.80 | 1,004.00 | 1,034.60 | 1,034.60 | 3.14% | 7,485,168 |
| Apr 16, 2026 | 1,009.90 | 1,022.70 | 998.20 | 1,003.10 | 1,003.10 | 0.46% | 957,309 |
| Apr 15, 2026 | 980.00 | 1,005.50 | 980.00 | 998.50 | 998.50 | 2.52% | 1,972,332 |
| Apr 13, 2026 | 955.00 | 994.60 | 955.00 | 974.00 | 974.00 | -0.12% | 2,541,810 |
| Apr 10, 2026 | 964.00 | 979.35 | 956.20 | 975.20 | 975.20 | 1.96% | 1,387,510 |
| Apr 9, 2026 | 971.95 | 977.80 | 949.15 | 956.45 | 956.45 | -0.33% | 2,616,652 |
| Apr 8, 2026 | 962.50 | 973.95 | 939.05 | 959.65 | 959.65 | 1.73% | 1,663,028 |
| Apr 7, 2026 | 919.00 | 952.85 | 919.00 | 943.30 | 943.30 | 1.87% | 2,193,891 |
| Apr 6, 2026 | 918.00 | 932.50 | 909.90 | 925.95 | 925.95 | 0.94% | 1,173,910 |
| Apr 2, 2026 | 930.00 | 931.30 | 894.05 | 917.35 | 917.35 | -2.17% | 2,050,183 |
| Apr 1, 2026 | 911.00 | 941.80 | 884.05 | 937.70 | 937.70 | 5.16% | 5,836,550 |
| Mar 30, 2026 | 885.00 | 900.80 | 874.35 | 891.65 | 891.65 | -0.24% | 2,035,849 |
| Mar 27, 2026 | 905.20 | 920.65 | 889.25 | 893.80 | 893.80 | -2.52% | 2,400,261 |
| Mar 25, 2026 | 891.50 | 923.75 | 891.45 | 916.90 | 916.90 | 3.10% | 2,747,719 |
| Mar 24, 2026 | 880.00 | 904.85 | 868.40 | 889.35 | 889.35 | 2.63% | 3,008,287 |
| Mar 23, 2026 | 851.00 | 875.00 | 843.90 | 866.55 | 866.55 | 0.21% | 2,931,759 |
| Mar 20, 2026 | 870.00 | 879.00 | 848.55 | 864.75 | 864.75 | 0.05% | 2,542,018 |
| Mar 19, 2026 | 850.00 | 874.25 | 847.20 | 864.35 | 864.35 | -0.60% | 2,653,688 |
| Mar 18, 2026 | 818.80 | 876.00 | 813.30 | 869.60 | 869.60 | 7.20% | 6,329,950 |
| Mar 17, 2026 | 795.75 | 830.90 | 792.20 | 811.20 | 811.20 | 1.94% | 3,228,018 |
| Mar 16, 2026 | 781.00 | 800.65 | 768.05 | 795.75 | 795.75 | 1.78% | 1,878,694 |
| Mar 13, 2026 | 781.95 | 804.00 | 773.25 | 781.85 | 781.85 | -0.95% | 2,919,116 |
| Mar 12, 2026 | 781.05 | 794.35 | 767.25 | 789.35 | 789.35 | 0.16% | 1,671,737 |
| Mar 11, 2026 | 749.00 | 795.00 | 747.75 | 788.10 | 788.10 | 5.40% | 5,224,183 |
| Mar 10, 2026 | 728.00 | 750.00 | 721.85 | 747.75 | 747.75 | 3.62% | 1,392,796 |
| Mar 9, 2026 | 708.00 | 725.55 | 699.90 | 721.65 | 721.65 | -0.28% | 1,174,663 |
| Mar 6, 2026 | 720.00 | 735.00 | 714.15 | 723.65 | 723.65 | 0.49% | 805,581 |
| Mar 5, 2026 | 713.00 | 722.80 | 698.55 | 720.10 | 720.10 | 1.97% | 1,135,214 |
| Mar 4, 2026 | 704.00 | 710.00 | 691.00 | 706.20 | 706.20 | -0.93% | 945,565 |
| Mar 2, 2026 | 699.00 | 722.40 | 696.35 | 712.85 | 712.85 | -2.48% | 1,154,965 |
| Feb 27, 2026 | 725.25 | 741.40 | 720.50 | 731.00 | 731.00 | 0.79% | 5,802,610 |
| Feb 26, 2026 | 734.00 | 741.60 | 713.95 | 725.25 | 725.25 | -0.57% | 2,431,010 |
| Feb 25, 2026 | 699.35 | 744.95 | 666.90 | 729.40 | 729.40 | -6.13% | 12,482,190 |
| Feb 24, 2026 | 772.50 | 784.90 | 760.80 | 777.05 | 777.05 | 0.10% | 1,270,065 |
| Feb 23, 2026 | 769.15 | 780.00 | 759.00 | 776.25 | 776.25 | 0.98% | 839,634 |
| Feb 20, 2026 | 752.00 | 775.70 | 748.90 | 768.75 | 768.75 | 2.12% | 1,583,508 |
| Feb 19, 2026 | 763.50 | 767.80 | 743.25 | 752.80 | 752.80 | -1.42% | 1,467,843 |
| Feb 18, 2026 | 759.30 | 768.40 | 747.95 | 763.65 | 763.65 | 0.57% | 1,081,371 |
| Feb 17, 2026 | 756.80 | 767.00 | 750.90 | 759.30 | 759.30 | -0.48% | 845,484 |
| Feb 16, 2026 | 753.65 | 767.40 | 750.35 | 762.95 | 762.95 | 0.49% | 646,849 |
| Feb 13, 2026 | 770.00 | 770.00 | 747.50 | 759.20 | 759.20 | -1.59% | 1,150,500 |
| Feb 12, 2026 | 780.40 | 780.55 | 768.00 | 771.45 | 771.45 | -1.18% | 999,725 |
| Feb 11, 2026 | 828.50 | 833.85 | 772.60 | 780.65 | 780.65 | -5.24% | 3,876,337 |
| Feb 10, 2026 | 810.45 | 827.70 | 807.40 | 823.85 | 823.85 | 2.16% | 1,277,319 |
| Feb 9, 2026 | 800.00 | 816.60 | 791.35 | 806.40 | 806.40 | 1.36% | 1,586,742 |
| Feb 6, 2026 | 785.95 | 799.70 | 781.35 | 795.55 | 795.55 | 1.08% | 961,811 |
| Feb 5, 2026 | 780.75 | 794.00 | 767.75 | 787.05 | 787.05 | 0.68% | 1,070,802 |
| Feb 4, 2026 | 783.95 | 791.10 | 765.10 | 781.70 | 781.70 | -1.24% | 1,688,240 |
| Feb 3, 2026 | 800.00 | 808.95 | 781.50 | 791.55 | 791.55 | 7.81% | 6,486,207 |
| Feb 2, 2026 | 693.70 | 738.00 | 692.05 | 734.20 | 734.20 | 6.18% | 2,593,795 |
| Feb 1, 2026 | 724.00 | 738.95 | 660.00 | 691.45 | 691.45 | -3.95% | 1,307,827 |
| Jan 30, 2026 | 712.80 | 729.80 | 706.15 | 719.90 | 719.90 | 0.84% | 1,216,991 |
| Jan 29, 2026 | 717.00 | 726.95 | 703.90 | 713.90 | 713.90 | -0.16% | 1,403,451 |
| Jan 28, 2026 | 708.10 | 719.95 | 701.00 | 715.05 | 715.05 | 1.05% | 1,492,524 |
| Jan 27, 2026 | 683.55 | 721.00 | 683.55 | 707.60 | 707.60 | 3.59% | 4,371,219 |
| Jan 23, 2026 | 725.00 | 738.00 | 675.20 | 683.10 | 683.10 | -7.66% | 5,967,336 |
| Jan 22, 2026 | 730.40 | 758.20 | 720.00 | 739.75 | 739.75 | 4.01% | 4,916,795 |
| Jan 21, 2026 | 732.60 | 740.15 | 708.35 | 711.20 | 711.20 | -2.93% | 1,673,249 |
| Jan 20, 2026 | 742.00 | 746.25 | 725.35 | 732.65 | 732.65 | -0.85% | 1,446,895 |
| Jan 19, 2026 | 739.70 | 752.50 | 730.00 | 738.95 | 738.95 | -0.10% | 1,076,085 |
| Jan 16, 2026 | 730.20 | 755.40 | 727.00 | 739.70 | 739.70 | 1.55% | 1,574,047 |
| Jan 14, 2026 | 750.00 | 760.35 | 722.00 | 728.40 | 728.40 | -2.72% | 1,669,700 |
| Jan 13, 2026 | 750.00 | 759.85 | 734.00 | 748.80 | 748.80 | 0.43% | 3,130,618 |
| Jan 12, 2026 | 716.50 | 750.90 | 715.05 | 745.60 | 745.60 | 3.92% | 7,119,994 |
| Jan 9, 2026 | 730.45 | 732.30 | 709.05 | 717.45 | 717.45 | -1.75% | 2,536,594 |
| Jan 8, 2026 | 754.00 | 769.40 | 725.50 | 730.25 | 730.25 | -2.90% | 2,621,866 |
| Jan 7, 2026 | 767.75 | 768.90 | 746.30 | 752.05 | 752.05 | -1.32% | 2,417,170 |
| Jan 6, 2026 | 788.00 | 788.95 | 748.20 | 762.10 | 762.10 | -3.26% | 5,498,822 |
| Jan 5, 2026 | 847.10 | 849.90 | 782.40 | 787.75 | 787.75 | -6.87% | 5,448,347 |
| Jan 2, 2026 | 851.15 | 856.75 | 843.70 | 845.90 | 845.90 | -0.15% | 649,867 |
| Jan 1, 2026 | 847.00 | 854.60 | 843.50 | 847.20 | 847.20 | 0.60% | 539,672 |
| Dec 31, 2025 | 880.00 | 881.50 | 840.00 | 842.15 | 842.15 | -1.16% | 2,137,470 |
| Dec 30, 2025 | 856.05 | 859.85 | 841.50 | 852.05 | 852.05 | -0.62% | 938,042 |
| Dec 29, 2025 | 881.00 | 881.00 | 854.10 | 857.40 | 857.40 | -2.23% | 653,135 |
| Dec 26, 2025 | 890.00 | 896.40 | 875.00 | 877.00 | 877.00 | -1.09% | 540,325 |
| Dec 24, 2025 | 881.20 | 910.45 | 879.50 | 886.65 | 886.65 | 0.70% | 1,621,357 |
| Dec 23, 2025 | 886.95 | 895.00 | 877.60 | 880.45 | 880.45 | -0.59% | 676,713 |
| Dec 22, 2025 | 895.00 | 895.00 | 880.50 | 885.70 | 885.70 | 0.02% | 766,316 |
| Dec 19, 2025 | 906.00 | 912.00 | 879.00 | 885.55 | 885.55 | -1.02% | 1,897,381 |
| Dec 18, 2025 | 905.00 | 908.65 | 880.80 | 894.70 | 894.70 | -1.41% | 659,584 |
| Dec 17, 2025 | 909.85 | 919.40 | 898.50 | 907.50 | 907.50 | -0.40% | 699,819 |
| Dec 16, 2025 | 930.20 | 933.80 | 905.25 | 911.10 | 911.10 | -2.60% | 464,703 |
| Dec 15, 2025 | 910.00 | 940.90 | 898.55 | 935.40 | 935.40 | 1.76% | 1,261,435 |
| Dec 12, 2025 | 905.00 | 929.80 | 897.40 | 919.25 | 919.25 | 1.59% | 1,398,977 |
| Dec 11, 2025 | 865.00 | 917.00 | 834.10 | 904.90 | 904.90 | 4.70% | 3,860,640 |
| Dec 10, 2025 | 873.00 | 876.05 | 854.00 | 864.30 | 864.30 | -0.60% | 772,513 |
| Dec 9, 2025 | 863.95 | 880.95 | 849.40 | 869.55 | 869.55 | -0.02% | 1,779,517 |
| Dec 8, 2025 | 901.50 | 903.70 | 860.05 | 869.70 | 869.70 | -3.39% | 1,282,745 |
| Dec 5, 2025 | 941.95 | 943.00 | 891.60 | 900.20 | 900.20 | -4.43% | 1,223,663 |
| Dec 4, 2025 | 971.10 | 971.10 | 935.00 | 941.95 | 941.95 | -3.00% | 772,498 |
| Dec 3, 2025 | 964.00 | 982.90 | 958.05 | 971.10 | 971.10 | 0.57% | 546,909 |
| Dec 2, 2025 | 970.80 | 975.70 | 962.50 | 965.60 | 965.60 | -0.63% | 550,419 |