Premier Synthetics Limited (BOM:509835)
India · Delayed Price · Currency is INR 15.50
+0.50 (3.33%)
At close: Mar 4, 2026
Premier Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |