Premier Limited (BOM:500540)
India · Delayed Price · Currency is INR 2.900
-0.040 (-1.36%)
At close: Jul 21, 2026
Premier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.88 | 2.90 | 2.87 | 2.90 | 2.90 | -1.36% | 400 |
| Jul 20, 2026 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | -1.01% | 186 |
| Jul 17, 2026 | 2.97 | 2.97 | 2.90 | 2.97 | 2.97 | 0.34% | 900 |
| Jul 16, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | - | 213 |
| Jul 15, 2026 | 2.96 | 2.97 | 2.90 | 2.96 | 2.96 | -1.00% | 453 |
| Jul 14, 2026 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | 3.10% | 205 |
| Jul 13, 2026 | 3.00 | 3.04 | 2.89 | 2.90 | 2.90 | -4.61% | 2,432 |
| Jul 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.98% | 50 |
| Jul 9, 2026 | 2.90 | 3.14 | 2.90 | 3.07 | 3.07 | 1.66% | 1,976 |
| Jul 8, 2026 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 4.14% | 4 |
| Jul 7, 2026 | 2.98 | 3.03 | 2.90 | 2.90 | 2.90 | -4.61% | 13,390 |
| Jul 6, 2026 | 3.05 | 3.05 | 2.91 | 3.04 | 3.04 | 4.47% | 11,877 |
| Jul 3, 2026 | 2.99 | 3.00 | 2.90 | 2.91 | 2.91 | -3.00% | 1,563 |
| Jul 2, 2026 | 2.95 | 3.00 | 2.82 | 3.00 | 3.00 | 1.69% | 2,273 |
| Jul 1, 2026 | 2.96 | 3.00 | 2.95 | 2.95 | 2.95 | -0.67% | 2,280 |
| Jun 30, 2026 | 2.96 | 3.01 | 2.92 | 2.97 | 2.97 | -1.00% | 3,566 |
| Jun 29, 2026 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | - | 8,056 |
| Jun 25, 2026 | 2.91 | 3.00 | 2.77 | 3.00 | 3.00 | 3.09% | 1,813 |
| Jun 24, 2026 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -0.34% | 94 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -4.89% | 2,191 |
| Jun 22, 2026 | 3.00 | 3.08 | 2.90 | 3.07 | 3.07 | 2.33% | 814 |
| Jun 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 409 |
| Jun 18, 2026 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 4.98% | 3,297 |
| Jun 17, 2026 | 2.95 | 3.02 | 2.81 | 2.81 | 2.81 | -2.77% | 5,831 |
| Jun 16, 2026 | 2.94 | 2.98 | 2.84 | 2.89 | 2.89 | -3.02% | 870 |
| Jun 15, 2026 | 2.90 | 3.10 | 2.90 | 2.98 | 2.98 | - | 527 |
| Jun 12, 2026 | 2.80 | 3.03 | 2.80 | 2.98 | 2.98 | 2.41% | 84 |
| Jun 11, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | 669 |
| Jun 10, 2026 | 2.90 | 3.00 | 2.86 | 2.90 | 2.90 | -3.33% | 3,435 |
| Jun 9, 2026 | 3.10 | 3.11 | 2.96 | 3.00 | 3.00 | -3.54% | 237 |
| Jun 8, 2026 | 3.11 | 3.11 | 2.90 | 3.11 | 3.11 | 4.71% | 4,463 |
| Jun 5, 2026 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.98% | 21 |
| Jun 4, 2026 | 2.99 | 3.10 | 2.88 | 3.03 | 3.03 | 1.34% | 533 |
| Jun 3, 2026 | 2.85 | 2.99 | 2.84 | 2.99 | 2.99 | 3.10% | 6,213 |
| Jun 2, 2026 | 2.95 | 2.98 | 2.86 | 2.90 | 2.90 | -1.69% | 3,509 |
| Jun 1, 2026 | 3.20 | 3.20 | 2.90 | 2.95 | 2.95 | -3.28% | 664 |
| May 29, 2026 | 3.09 | 3.11 | 3.04 | 3.05 | 3.05 | -1.93% | 12,938 |
| May 27, 2026 | 2.96 | 3.11 | 2.90 | 3.11 | 3.11 | 4.71% | 2,397 |
| May 26, 2026 | 2.81 | 3.00 | 2.81 | 2.97 | 2.97 | 0.68% | 12 |
| May 22, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 401 |
| May 21, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -0.66% | 115 |
| May 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.78% | 118 |
| May 19, 2026 | 2.99 | 3.00 | 2.82 | 2.91 | 2.91 | 1.75% | 1,748 |
| May 18, 2026 | 2.98 | 2.98 | 2.80 | 2.86 | 2.86 | 0.35% | 1,966 |
| May 15, 2026 | 2.95 | 2.95 | 2.75 | 2.85 | 2.85 | 1.42% | 955 |
| May 14, 2026 | 2.81 | 2.99 | 2.72 | 2.81 | 2.81 | -1.75% | 146 |
| May 13, 2026 | 2.85 | 2.91 | 2.80 | 2.86 | 2.86 | 0.35% | 276 |
| May 12, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -4.68% | 1,506 |
| May 11, 2026 | 2.93 | 3.00 | 2.80 | 2.99 | 2.99 | 2.05% | 1,490 |
| May 8, 2026 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -2.01% | 212 |