Premier Synthetics Limited (BOM:509835)
India · Delayed Price · Currency is INR 13.25
-1.10 (-7.67%)
At close: Mar 27, 2026
Premier Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.00 | 14.00 | 13.01 | 13.25 | 13.25 | -7.67% | 780 |
| Mar 25, 2026 | 14.50 | 14.50 | 13.76 | 14.35 | 14.35 | 6.22% | 1,471 |
| Mar 24, 2026 | 13.80 | 14.74 | 13.50 | 13.51 | 13.51 | -3.50% | 723 |
| Mar 23, 2026 | 14.75 | 14.75 | 14.00 | 14.00 | 14.00 | -1.20% | 351 |
| Mar 20, 2026 | 14.50 | 14.50 | 13.76 | 14.17 | 14.17 | -0.21% | 512 |
| Mar 19, 2026 | 14.75 | 14.75 | 14.00 | 14.20 | 14.20 | -3.73% | 262 |
| Mar 18, 2026 | 13.75 | 14.75 | 13.60 | 14.75 | 14.75 | 9.10% | 2,535 |
| Mar 17, 2026 | 15.77 | 15.77 | 13.25 | 13.52 | 13.52 | -0.15% | 287 |
| Mar 16, 2026 | 13.25 | 13.99 | 12.75 | 13.54 | 13.54 | -0.22% | 7,553 |
| Mar 13, 2026 | 13.88 | 13.99 | 13.26 | 13.57 | 13.57 | -2.23% | 856 |
| Mar 12, 2026 | 13.99 | 13.99 | 13.88 | 13.88 | 13.88 | 1.98% | 431 |
| Mar 11, 2026 | 14.00 | 14.00 | 13.32 | 13.61 | 13.61 | -4.02% | 3,805 |
| Mar 10, 2026 | 14.30 | 14.30 | 13.75 | 14.18 | 14.18 | -1.18% | 1,697 |
| Mar 9, 2026 | 14.00 | 14.99 | 12.55 | 14.35 | 14.35 | 2.87% | 18,725 |
| Mar 6, 2026 | 16.78 | 16.78 | 13.00 | 13.95 | 13.95 | -12.70% | 21,319 |
| Mar 5, 2026 | 15.50 | 15.99 | 14.50 | 15.98 | 15.98 | 3.10% | 1,163 |
| Mar 4, 2026 | 15.00 | 15.50 | 14.50 | 15.50 | 15.50 | 3.33% | 513 |
| Mar 2, 2026 | 15.25 | 15.25 | 14.20 | 15.00 | 15.00 | -1.70% | 1,050 |
| Feb 27, 2026 | 15.46 | 16.00 | 15.25 | 15.26 | 15.26 | -4.63% | 1,960 |
| Feb 26, 2026 | 15.25 | 16.00 | 15.25 | 16.00 | 16.00 | 8.40% | 848 |
| Feb 25, 2026 | 15.55 | 15.74 | 14.00 | 14.76 | 14.76 | -7.40% | 15,270 |
| Feb 24, 2026 | 18.97 | 18.97 | 15.50 | 15.94 | 15.94 | -10.45% | 10,249 |
| Feb 23, 2026 | 17.25 | 17.80 | 17.25 | 17.80 | 17.80 | 5.26% | 4 |
| Feb 20, 2026 | 18.75 | 18.75 | 16.50 | 16.91 | 16.91 | -4.68% | 230 |
| Feb 19, 2026 | 18.99 | 18.99 | 17.25 | 17.74 | 17.74 | 2.84% | 138 |
| Feb 18, 2026 | 18.50 | 18.50 | 16.00 | 17.25 | 17.25 | -1.43% | 233 |
| Feb 17, 2026 | 16.75 | 17.98 | 16.01 | 17.50 | 17.50 | 1.57% | 717 |
| Feb 16, 2026 | 15.65 | 17.50 | 15.65 | 17.23 | 17.23 | -1.54% | 1,260 |
| Feb 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2 |
| Feb 10, 2026 | 18.98 | 18.98 | 17.49 | 17.50 | 17.50 | - | 428 |
| Feb 9, 2026 | 18.47 | 18.47 | 17.00 | 17.50 | 17.50 | - | 102 |
| Feb 6, 2026 | 17.99 | 17.99 | 17.00 | 17.50 | 17.50 | 2.94% | 203 |
| Feb 5, 2026 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | 2.41% | 119 |
| Feb 4, 2026 | 17.50 | 17.50 | 16.08 | 16.60 | 16.60 | 0.61% | 4,185 |
| Feb 3, 2026 | 15.98 | 16.50 | 15.98 | 16.50 | 16.50 | 3.19% | 5,106 |
| Feb 2, 2026 | 16.84 | 16.84 | 15.99 | 15.99 | 15.99 | - | 105 |
| Feb 1, 2026 | 16.74 | 16.74 | 15.05 | 15.99 | 15.99 | 2.04% | 564 |
| Jan 30, 2026 | 16.93 | 16.93 | 15.25 | 15.67 | 15.67 | -1.94% | 696 |
| Jan 29, 2026 | 16.00 | 16.47 | 15.01 | 15.98 | 15.98 | -2.68% | 1,865 |
| Jan 28, 2026 | 18.72 | 18.72 | 16.00 | 16.42 | 16.42 | 5.12% | 1,920 |
| Jan 27, 2026 | 16.25 | 16.25 | 15.62 | 15.62 | 15.62 | -1.88% | 470 |
| Jan 23, 2026 | 16.50 | 16.50 | 15.06 | 15.92 | 15.92 | -0.56% | 1,021 |
| 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 |