Premier Capital Services Limited (BOM:511016)
India · Delayed Price · Currency is INR 4.930
-0.250 (-4.83%)
At close: May 25, 2026
Premier Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.15 | 5.69 | 5.15 | 5.18 | 5.18 | -4.43% | 2,531 |
| May 21, 2026 | 5.69 | 5.69 | 5.42 | 5.42 | 5.42 | - | 322 |
| May 20, 2026 | 5.46 | 5.46 | 5.40 | 5.42 | 5.42 | -0.73% | 1,257 |
| May 19, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.36% | 344 |
| May 18, 2026 | 5.75 | 5.75 | 5.47 | 5.48 | 5.48 | -4.70% | 315 |
| May 15, 2026 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -4.96% | 129 |
| May 14, 2026 | 5.78 | 6.05 | 5.50 | 6.05 | 6.05 | 4.67% | 148 |
| May 13, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -4.93% | 250 |
| May 12, 2026 | 6.15 | 6.15 | 6.08 | 6.08 | 6.08 | -5.00% | 37 |
| May 11, 2026 | 6.79 | 6.79 | 6.15 | 6.40 | 6.40 | -1.08% | 62 |
| May 8, 2026 | 6.50 | 6.50 | 6.40 | 6.47 | 6.47 | -0.46% | 417 |
| May 7, 2026 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | - | 79 |
| May 6, 2026 | 6.23 | 6.50 | 6.23 | 6.50 | 6.50 | 3.83% | 219 |
| May 5, 2026 | 6.26 | 6.26 | 6.22 | 6.26 | 6.26 | 0.97% | 243 |
| May 4, 2026 | 6.20 | 6.20 | 5.80 | 6.20 | 6.20 | 1.81% | 1,055 |
| Apr 30, 2026 | 6.00 | 6.30 | 5.70 | 6.09 | 6.09 | 1.50% | 1,479 |
| Apr 29, 2026 | 6.00 | 6.03 | 5.98 | 6.00 | 6.00 | 3.99% | 4,067 |
| Apr 28, 2026 | 5.39 | 5.77 | 5.39 | 5.77 | 5.77 | 4.91% | 713 |
| Apr 27, 2026 | 5.57 | 5.57 | 5.48 | 5.50 | 5.50 | -1.43% | 3,680 |
| Apr 24, 2026 | 5.87 | 6.02 | 5.47 | 5.58 | 5.58 | -2.96% | 14,889 |
| Apr 23, 2026 | 6.00 | 6.02 | 5.75 | 5.75 | 5.75 | -4.96% | 15,448 |
| Apr 22, 2026 | 6.20 | 6.38 | 6.05 | 6.05 | 6.05 | -4.87% | 45,346 |
| Apr 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.93% | 3,065 |
| Apr 20, 2026 | 7.03 | 7.03 | 6.69 | 6.69 | 6.69 | -4.97% | 1,000 |
| Apr 17, 2026 | 7.56 | 7.56 | 7.04 | 7.04 | 7.04 | -4.99% | 402 |
| Apr 16, 2026 | 7.55 | 7.55 | 7.41 | 7.41 | 7.41 | -4.88% | 2,274 |
| Apr 15, 2026 | 7.79 | 8.40 | 7.79 | 7.79 | 7.79 | -5.00% | 3,213 |
| Apr 13, 2026 | 8.63 | 8.63 | 8.20 | 8.20 | 8.20 | -4.98% | 2,264 |
| Apr 10, 2026 | 8.64 | 8.65 | 8.63 | 8.63 | 8.63 | -0.12% | 3,022 |
| Apr 7, 2026 | 8.23 | 8.64 | 8.19 | 8.64 | 8.64 | 4.98% | 1,639 |
| Apr 1, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -4.97% | 300 |
| Feb 2, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -3.78% | 100 |
| Jan 16, 2026 | 8.66 | 9.09 | 8.66 | 9.00 | 9.00 | 3.93% | 2,011 |
| Jan 14, 2026 | 8.25 | 8.66 | 8.25 | 8.66 | 8.66 | 4.97% | 53 |
| Jan 13, 2026 | 8.14 | 8.72 | 8.14 | 8.25 | 8.25 | -0.72% | 1,880 |