Premium Plast Limited (NSE:PREMIUM)
India
· Delayed Price · Currency is INR 33.65
-0.55 (-1.61%)
At close: Mar 10, 2026
Premium Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.00 | 37.00 | 32.05 | 34.20 | 34.20 | -5.00% | 51,000 |
| Mar 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 6,000 |
| Mar 4, 2026 | 37.70 | 37.75 | 35.00 | 36.00 | 36.00 | - | 45,000 |
| Mar 2, 2026 | 34.55 | 36.00 | 33.00 | 36.00 | 36.00 | 7.30% | 18,000 |
| Feb 27, 2026 | 34.50 | 34.50 | 33.00 | 33.55 | 33.55 | -2.75% | 9,000 |
| Feb 26, 2026 | 34.55 | 34.55 | 34.50 | 34.50 | 34.50 | 0.15% | 12,000 |
| Feb 25, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -3.09% | 3,000 |
| Feb 23, 2026 | 35.50 | 36.65 | 35.50 | 35.55 | 35.55 | 0.14% | 12,000 |
| Feb 20, 2026 | 36.05 | 36.05 | 35.50 | 35.50 | 35.50 | -4.31% | 6,000 |
| Feb 18, 2026 | 36.00 | 37.10 | 36.00 | 37.10 | 37.10 | 4.21% | 6,000 |
| Feb 17, 2026 | 35.70 | 35.70 | 35.50 | 35.60 | 35.60 | 0.28% | 6,000 |
| Feb 16, 2026 | 35.55 | 36.00 | 35.50 | 35.50 | 35.50 | -1.39% | 12,000 |
| Feb 13, 2026 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | -0.83% | 9,000 |
| Feb 12, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.22% | 3,000 |
| Feb 11, 2026 | 36.30 | 37.95 | 36.25 | 36.75 | 36.75 | -3.29% | 30,000 |
| Feb 9, 2026 | 37.10 | 38.00 | 37.10 | 38.00 | 38.00 | 2.70% | 12,000 |
| Feb 6, 2026 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 2.21% | 15,000 |
| Feb 5, 2026 | 38.25 | 38.25 | 36.20 | 36.20 | 36.20 | -4.61% | 6,000 |
| Feb 3, 2026 | 36.35 | 38.00 | 36.35 | 37.95 | 37.95 | 5.42% | 18,000 |
| Feb 2, 2026 | 36.00 | 37.30 | 36.00 | 36.00 | 36.00 | -1.37% | 27,000 |
| Feb 1, 2026 | 38.95 | 39.00 | 36.50 | 36.50 | 36.50 | -1.22% | 9,000 |
| Jan 30, 2026 | 36.00 | 36.95 | 36.00 | 36.95 | 36.95 | 2.35% | 21,000 |
| Jan 29, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.10% | 9,000 |
| Jan 28, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 1.39% | 9,000 |
| Jan 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 12,000 |
| Jan 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 9,000 |
| Jan 22, 2026 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 2.64% | 6,000 |
| Jan 21, 2026 | 35.55 | 36.50 | 35.55 | 36.05 | 36.05 | -0.96% | 54,000 |
| Jan 20, 2026 | 36.30 | 37.95 | 36.30 | 36.40 | 36.40 | -1.62% | 24,000 |
| Jan 19, 2026 | 38.50 | 38.50 | 37.00 | 37.00 | 37.00 | -6.33% | 30,000 |
| Jan 16, 2026 | 40.65 | 40.70 | 39.50 | 39.50 | 39.50 | 3.95% | 12,000 |
| Jan 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 3,000 |
| Jan 13, 2026 | 38.10 | 38.95 | 38.00 | 38.20 | 38.20 | -2.05% | 12,000 |
| Jan 9, 2026 | 40.90 | 40.90 | 38.90 | 39.00 | 39.00 | 0.39% | 12,000 |
| Jan 8, 2026 | 39.00 | 39.20 | 38.65 | 38.85 | 38.85 | 0.91% | 36,000 |
| Jan 7, 2026 | 39.55 | 39.55 | 38.50 | 38.50 | 38.50 | -2.78% | 9,000 |
| Jan 6, 2026 | 39.35 | 39.65 | 39.35 | 39.60 | 39.60 | 0.64% | 15,000 |
| Jan 5, 2026 | 39.20 | 41.00 | 38.70 | 39.35 | 39.35 | -0.38% | 36,000 |
| Jan 2, 2026 | 38.40 | 40.00 | 38.40 | 39.50 | 39.50 | 2.60% | 18,000 |
| Jan 1, 2026 | 39.00 | 39.00 | 38.25 | 38.50 | 38.50 | - | 12,000 |
| Dec 31, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.13% | 9,000 |
| Dec 30, 2025 | 39.00 | 39.00 | 38.50 | 38.55 | 38.55 | -1.78% | 12,000 |
| Dec 29, 2025 | 39.15 | 40.15 | 39.15 | 39.25 | 39.25 | -1.75% | 36,000 |
| Dec 26, 2025 | 38.70 | 40.20 | 38.70 | 39.95 | 39.95 | 0.50% | 18,000 |
| Dec 24, 2025 | 39.95 | 40.60 | 39.05 | 39.75 | 39.75 | -0.75% | 57,000 |
| Dec 23, 2025 | 38.25 | 40.75 | 37.80 | 40.05 | 40.05 | 8.39% | 174,000 |
| Dec 22, 2025 | 38.00 | 38.00 | 34.00 | 36.95 | 36.95 | 8.04% | 84,000 |
| Dec 19, 2025 | 35.80 | 35.80 | 34.05 | 34.20 | 34.20 | -1.72% | 9,000 |
| Dec 18, 2025 | 34.80 | 34.85 | 34.75 | 34.80 | 34.80 | -5.82% | 18,000 |
| Dec 17, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.14% | 3,000 |
| Dec 16, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.10% | 3,000 |
| Dec 15, 2025 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 0.27% | 15,000 |
| Dec 12, 2025 | 36.50 | 36.50 | 36.40 | 36.40 | 36.40 | 1.11% | 6,000 |
| Dec 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.90% | 3,000 |
| Dec 10, 2025 | 33.15 | 34.75 | 33.15 | 34.65 | 34.65 | -0.72% | 21,000 |
| Dec 9, 2025 | 34.90 | 35.05 | 32.50 | 34.90 | 34.90 | 3.71% | 84,000 |
| Dec 8, 2025 | 35.00 | 35.00 | 33.00 | 33.65 | 33.65 | -5.21% | 33,000 |
| Dec 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 2.75% | 3,000 |
| Dec 4, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -4.03% | 3,000 |
| Dec 3, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | -1.91% | 9,000 |
| Dec 2, 2025 | 38.75 | 38.75 | 36.00 | 36.70 | 36.70 | -5.90% | 30,000 |
| Nov 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.45% | 3,000 |
| Nov 26, 2025 | 38.00 | 39.50 | 37.20 | 37.70 | 37.70 | 1.21% | 36,000 |
| Nov 25, 2025 | 37.00 | 39.00 | 37.00 | 37.25 | 37.25 | -2.87% | 18,000 |
| Nov 24, 2025 | 38.95 | 40.00 | 38.00 | 38.35 | 38.35 | 1.46% | 54,000 |
| Nov 20, 2025 | 37.50 | 37.90 | 37.50 | 37.80 | 37.80 | 1.48% | 18,000 |
| Nov 19, 2025 | 35.25 | 37.40 | 35.25 | 37.25 | 37.25 | 5.82% | 39,000 |
| Nov 18, 2025 | 37.90 | 38.60 | 35.20 | 35.20 | 35.20 | -1.26% | 27,000 |
| Nov 17, 2025 | 34.00 | 35.65 | 34.00 | 35.65 | 35.65 | 12.82% | 57,000 |
| Nov 14, 2025 | 31.55 | 34.45 | 31.55 | 31.60 | 31.60 | -1.71% | 12,000 |
| Nov 13, 2025 | 32.00 | 32.15 | 32.00 | 32.15 | 32.15 | -3.31% | 6,000 |
| Nov 11, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 3,000 |
| Nov 10, 2025 | 34.00 | 34.00 | 33.25 | 33.25 | 33.25 | 3.74% | 12,000 |
| Nov 7, 2025 | 34.00 | 34.00 | 32.05 | 32.05 | 32.05 | -5.74% | 30,000 |
| Nov 6, 2025 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | -0.87% | 15,000 |
| Nov 4, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -2.00% | 3,000 |
| Nov 3, 2025 | 35.35 | 35.35 | 35.00 | 35.00 | 35.00 | -0.99% | 6,000 |
| Oct 31, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - | 3,000 |
| Oct 30, 2025 | 35.90 | 36.50 | 35.35 | 35.35 | 35.35 | 0.14% | 12,000 |
| Oct 29, 2025 | 35.10 | 35.30 | 35.10 | 35.30 | 35.30 | -3.42% | 6,000 |
| Oct 28, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.81% | 3,000 |
| Oct 27, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 5.29% | 6,000 |
| Oct 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 3,000 |
| Oct 23, 2025 | 35.05 | 37.80 | 35.05 | 35.60 | 35.60 | -5.82% | 15,000 |
| Oct 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 3.56% | 3,000 |
| Oct 16, 2025 | 36.75 | 36.75 | 36.50 | 36.50 | 36.50 | -0.82% | 6,000 |
| Oct 15, 2025 | 34.80 | 36.80 | 34.80 | 36.80 | 36.80 | 5.90% | 15,000 |
| Oct 14, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -3.47% | 3,000 |
| Oct 13, 2025 | 35.95 | 36.00 | 35.95 | 36.00 | 36.00 | -2.83% | 6,000 |
| Oct 10, 2025 | 36.15 | 37.05 | 36.00 | 37.05 | 37.05 | -2.50% | 33,000 |
| Oct 6, 2025 | 37.80 | 38.20 | 37.80 | 38.00 | 38.00 | 0.13% | 6,000 |
| Oct 3, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 2.29% | 3,000 |
| Oct 1, 2025 | 36.05 | 37.35 | 35.95 | 37.10 | 37.10 | 0.13% | 45,000 |
| Sep 29, 2025 | 37.50 | 38.65 | 37.05 | 37.05 | 37.05 | -0.54% | 12,000 |
| Sep 26, 2025 | 37.50 | 39.00 | 37.25 | 37.25 | 37.25 | -1.19% | 60,000 |
| Sep 24, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.95% | 3,000 |
| Sep 23, 2025 | 37.50 | 38.45 | 37.50 | 38.45 | 38.45 | - | 6,000 |
| Sep 22, 2025 | 36.50 | 38.65 | 36.50 | 38.45 | 38.45 | 2.67% | 45,000 |
| Sep 19, 2025 | 38.65 | 38.65 | 36.10 | 37.45 | 37.45 | 0.27% | 33,000 |
| Sep 17, 2025 | 38.25 | 38.25 | 37.30 | 37.35 | 37.35 | -2.23% | 27,000 |