Premier Synthetics Limited (BOM:509835)
India · Delayed Price · Currency is INR 16.63
-0.09 (-0.54%)
At close: Jan 19, 2026
Premier Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.12 | 16.99 | 15.12 | 16.01 | 16.01 | -7.03% | 10,662 |
| Jan 21, 2026 | 17.60 | 17.60 | 16.50 | 17.22 | 17.22 | -0.17% | 122 |
| Jan 20, 2026 | 18.64 | 18.64 | 17.25 | 17.25 | 17.25 | 3.73% | 1,072 |
| Jan 19, 2026 | 17.25 | 17.25 | 16.63 | 16.63 | 16.63 | -0.54% | 404 |
| Jan 16, 2026 | 17.48 | 17.48 | 16.50 | 16.72 | 16.72 | -4.35% | 1,937 |
| Jan 14, 2026 | 17.23 | 17.84 | 16.81 | 17.48 | 17.48 | 1.33% | 3,546 |
| Jan 13, 2026 | 17.00 | 17.25 | 16.56 | 17.25 | 17.25 | 3.67% | 334 |
| Jan 12, 2026 | 16.80 | 17.50 | 16.49 | 16.64 | 16.64 | 1.03% | 1,650 |
| Jan 9, 2026 | 18.00 | 18.00 | 16.10 | 16.47 | 16.47 | -7.68% | 11,025 |
| Jan 8, 2026 | 17.76 | 18.00 | 17.01 | 17.84 | 17.84 | -2.62% | 5,891 |
| Jan 7, 2026 | 17.56 | 18.50 | 17.56 | 18.32 | 18.32 | 3.85% | 639 |
| Jan 6, 2026 | 19.30 | 19.50 | 17.22 | 17.64 | 17.64 | -8.60% | 20,588 |
| Jan 5, 2026 | 20.00 | 20.69 | 19.00 | 19.30 | 19.30 | -3.50% | 5,714 |
| Jan 2, 2026 | 20.04 | 20.25 | 19.50 | 20.00 | 20.00 | -0.20% | 7,231 |
| Jan 1, 2026 | 21.49 | 21.49 | 19.50 | 20.04 | 20.04 | 0.40% | 3,309 |
| Dec 31, 2025 | 20.74 | 20.74 | 19.50 | 19.96 | 19.96 | -1.09% | 6,368 |
| Dec 30, 2025 | 22.33 | 22.33 | 19.02 | 20.18 | 20.18 | -4.04% | 6,116 |
| Dec 29, 2025 | 21.17 | 22.48 | 21.00 | 21.03 | 21.03 | -2.64% | 2,785 |
| Dec 26, 2025 | 23.28 | 23.72 | 20.00 | 21.60 | 21.60 | -9.05% | 12,036 |
| Dec 24, 2025 | 24.30 | 24.30 | 22.10 | 23.75 | 23.75 | -0.17% | 436 |
| Dec 23, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.04% | 1 |
| Dec 22, 2025 | 22.00 | 24.00 | 22.00 | 23.80 | 23.80 | 2.54% | 209 |
| Dec 19, 2025 | 21.12 | 23.40 | 21.12 | 23.21 | 23.21 | 7.70% | 3,431 |
| Dec 18, 2025 | 23.49 | 23.49 | 21.02 | 21.55 | 21.55 | -5.69% | 605 |
| Dec 17, 2025 | 22.00 | 22.85 | 22.00 | 22.85 | 22.85 | -0.52% | 2,175 |
| Dec 16, 2025 | 24.95 | 24.95 | 22.95 | 22.97 | 22.97 | 0.09% | 2,273 |
| Dec 15, 2025 | 20.51 | 24.00 | 20.51 | 22.95 | 22.95 | 4.79% | 370 |
| Dec 12, 2025 | 22.97 | 22.97 | 21.53 | 21.90 | 21.90 | -0.32% | 3,311 |
| Dec 11, 2025 | 23.00 | 23.00 | 21.00 | 21.97 | 21.97 | 0.92% | 2,340 |
| Dec 10, 2025 | 22.84 | 22.84 | 21.05 | 21.77 | 21.77 | 1.07% | 1,542 |
| Dec 9, 2025 | 21.99 | 23.99 | 20.85 | 21.54 | 21.54 | 1.89% | 988 |
| Dec 8, 2025 | 24.95 | 24.95 | 20.22 | 21.14 | 21.14 | -1.67% | 2,998 |
| Dec 5, 2025 | 21.99 | 22.81 | 20.65 | 21.50 | 21.50 | -1.47% | 817 |
| Dec 4, 2025 | 21.50 | 22.00 | 20.50 | 21.82 | 21.82 | 2.54% | 2,400 |
| Dec 3, 2025 | 22.75 | 23.00 | 21.00 | 21.28 | 21.28 | -1.62% | 6,604 |
| Dec 2, 2025 | 24.49 | 24.49 | 21.35 | 21.63 | 21.63 | -8.62% | 8,029 |
| Dec 1, 2025 | 24.52 | 24.52 | 21.50 | 23.67 | 23.67 | 0.30% | 4,955 |
| Nov 28, 2025 | 25.85 | 25.85 | 23.55 | 23.60 | 23.60 | -3.79% | 1,305 |
| Nov 27, 2025 | 24.85 | 25.80 | 23.27 | 24.53 | 24.53 | -0.20% | 5,068 |
| Nov 26, 2025 | 25.59 | 26.25 | 24.03 | 24.58 | 24.58 | -3.95% | 5,165 |
| Nov 25, 2025 | 25.00 | 26.50 | 23.89 | 25.59 | 25.59 | 8.57% | 66,480 |
| Nov 24, 2025 | 22.56 | 24.25 | 20.32 | 23.57 | 23.57 | 5.93% | 14,133 |
| Nov 21, 2025 | 24.79 | 24.79 | 22.03 | 22.25 | 22.25 | -3.26% | 1,662 |
| Nov 20, 2025 | 24.97 | 24.97 | 22.50 | 23.00 | 23.00 | 1.05% | 3,476 |
| Nov 19, 2025 | 25.24 | 25.24 | 22.40 | 22.76 | 22.76 | -8.85% | 2,916 |
| Nov 18, 2025 | 25.00 | 25.00 | 22.13 | 24.97 | 24.97 | 2.50% | 10,149 |
| Nov 17, 2025 | 21.54 | 28.50 | 21.54 | 24.36 | 24.36 | 1.04% | 15,874 |
| Nov 14, 2025 | 26.50 | 26.50 | 24.00 | 24.11 | 24.11 | -5.00% | 8,770 |
| Nov 13, 2025 | 25.00 | 27.94 | 24.29 | 25.38 | 25.38 | 4.49% | 46,553 |
| Nov 12, 2025 | 23.49 | 24.75 | 20.26 | 24.29 | 24.29 | 14.90% | 8,316 |