Premier Limited (BOM:500540)
India · Delayed Price · Currency is INR 2.950
-0.050 (-1.67%)
At close: May 22, 2026
Premier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.00 | 3.15 | 2.87 | 2.99 | 2.99 | -0.99% | 1,657 |
| May 6, 2026 | 2.99 | 3.02 | 2.88 | 3.02 | 3.02 | 1.34% | 2,234 |
| May 5, 2026 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | - | 254 |
| May 4, 2026 | 2.91 | 2.98 | 2.89 | 2.98 | 2.98 | -0.33% | 1,185 |
| Apr 30, 2026 | 2.90 | 2.99 | 2.85 | 2.99 | 2.99 | 3.10% | 586 |
| Apr 29, 2026 | 2.79 | 2.90 | 2.79 | 2.90 | 2.90 | 4.32% | 437 |
| Apr 28, 2026 | 3.03 | 3.03 | 2.76 | 2.78 | 2.78 | -4.14% | 7,523 |
| Apr 27, 2026 | 2.90 | 3.09 | 2.90 | 2.90 | 2.90 | -1.69% | 1,007 |
| Apr 24, 2026 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -4.84% | 398 |
| Apr 23, 2026 | 3.10 | 3.15 | 3.10 | 3.10 | 3.10 | 3.33% | 171 |
| Apr 22, 2026 | 2.92 | 3.12 | 2.92 | 3.00 | 3.00 | 0.67% | 6,456 |
| Apr 21, 2026 | 3.13 | 3.13 | 2.98 | 2.98 | 2.98 | -4.79% | 14,250 |
| Apr 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.86% | 4,235 |
| Apr 17, 2026 | 3.15 | 3.30 | 3.15 | 3.29 | 3.29 | 4.44% | 1,145 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -4.83% | 1,650 |
| Apr 15, 2026 | 3.21 | 3.37 | 3.15 | 3.31 | 3.31 | 3.12% | 16,081 |
| Apr 13, 2026 | 3.25 | 3.25 | 3.12 | 3.21 | 3.21 | -2.13% | 714 |
| Apr 10, 2026 | 3.22 | 3.33 | 3.04 | 3.28 | 3.28 | 2.82% | 15,465 |
| Apr 9, 2026 | 3.19 | 3.19 | 3.00 | 3.19 | 3.19 | 4.59% | 1,803 |
| Apr 8, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | 1.33% | 1,111 |
| Apr 7, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.88% | 1 |
| Apr 6, 2026 | 2.93 | 2.96 | 2.85 | 2.87 | 2.87 | -2.05% | 653 |
| Apr 2, 2026 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | 2.81% | 101 |
| Apr 1, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 4.78% | 50 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.71 | 2.72 | 2.72 | -2.86% | 1,285 |
| Mar 27, 2026 | 2.76 | 2.97 | 2.76 | 2.80 | 2.80 | -1.06% | 1,015 |
| Mar 25, 2026 | 3.00 | 3.04 | 2.83 | 2.83 | 2.83 | -4.71% | 926 |
| Mar 24, 2026 | 2.85 | 2.97 | 2.85 | 2.97 | 2.97 | 4.95% | 7,984 |
| Mar 23, 2026 | 2.96 | 2.96 | 2.82 | 2.83 | 2.83 | -4.39% | 504 |
| Mar 20, 2026 | 3.00 | 3.00 | 2.89 | 2.96 | 2.96 | -1.99% | 600 |
| Mar 18, 2026 | 2.91 | 3.02 | 2.77 | 3.02 | 3.02 | 3.78% | 11,630 |
| Mar 17, 2026 | 2.84 | 2.91 | 2.81 | 2.91 | 2.91 | 3.56% | 117 |
| Mar 16, 2026 | 3.00 | 3.00 | 2.81 | 2.81 | 2.81 | -4.42% | 204 |
| Mar 12, 2026 | 3.01 | 3.10 | 2.86 | 2.94 | 2.94 | -2.00% | 3,795 |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | 120 |
| Mar 10, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -4.67% | 303 |
| Mar 9, 2026 | 3.02 | 3.02 | 2.87 | 3.00 | 3.00 | -0.66% | 3,060 |
| Mar 6, 2026 | 3.06 | 3.07 | 3.02 | 3.02 | 3.02 | 0.67% | 3,403 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 227 |