Premier Capital Services Limited (BOM:511016)
India · Delayed Price · Currency is INR 5.34
+0.12 (2.30%)
At close: Jul 24, 2026
Premier Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.27 | 5.34 | 5.20 | 5.34 | 5.34 | 2.30% | 3,215 |
| Jul 23, 2026 | 5.17 | 5.22 | 5.00 | 5.22 | 5.22 | 0.97% | 5,747 |
| Jul 22, 2026 | 5.03 | 5.17 | 5.03 | 5.17 | 5.17 | 4.87% | 344 |
| Jul 21, 2026 | 4.93 | 4.93 | 4.91 | 4.93 | 4.93 | - | 128 |
| Jul 20, 2026 | 4.81 | 4.93 | 4.81 | 4.93 | 4.93 | 4.89% | 368 |
| Jul 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10 |
| Jul 16, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -0.21% | 116 |
| Jul 15, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | 3.06% | 851 |
| Jul 14, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3.16% | 20 |
| Jul 13, 2026 | 4.66 | 4.66 | 4.43 | 4.43 | 4.43 | -4.94% | 7,061 |
| Jul 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.90% | 10,155 |
| Jul 9, 2026 | 4.73 | 4.90 | 4.73 | 4.90 | 4.90 | -1.21% | 828 |
| Jul 8, 2026 | 5.40 | 5.40 | 4.96 | 4.96 | 4.96 | -4.80% | 11,555 |
| Jul 7, 2026 | 5.23 | 5.70 | 5.21 | 5.21 | 5.21 | -4.93% | 902 |
| Jul 6, 2026 | 5.60 | 5.70 | 5.16 | 5.48 | 5.48 | 0.92% | 26,288 |
| Jul 3, 2026 | 5.33 | 5.55 | 5.10 | 5.43 | 5.43 | 1.88% | 3,116 |
| Jul 2, 2026 | 5.10 | 5.33 | 5.08 | 5.33 | 5.33 | 4.51% | 3,375 |
| Jul 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.51% | 10 |
| Jun 30, 2026 | 5.35 | 5.35 | 4.88 | 4.88 | 4.88 | -4.50% | 6,434 |
| Jun 29, 2026 | 4.97 | 5.11 | 4.75 | 5.11 | 5.11 | 4.93% | 11,098 |
| Jun 25, 2026 | 4.60 | 4.87 | 4.60 | 4.87 | 4.87 | 4.73% | 301 |
| Jun 24, 2026 | 4.65 | 4.88 | 4.65 | 4.65 | 4.65 | - | 2,730 |
| Jun 23, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | 4.73% | 301 |
| Jun 22, 2026 | 4.46 | 4.46 | 4.25 | 4.44 | 4.44 | 4.47% | 850 |
| Jun 19, 2026 | 4.06 | 4.25 | 4.06 | 4.25 | 4.25 | 4.68% | 401 |
| Jun 18, 2026 | 4.23 | 4.23 | 4.05 | 4.06 | 4.06 | 0.74% | 821 |
| Jun 17, 2026 | 3.65 | 4.03 | 3.65 | 4.03 | 4.03 | 4.95% | 25,467 |
| Jun 16, 2026 | 3.83 | 3.92 | 3.83 | 3.84 | 3.84 | -4.71% | 1,665 |
| Jun 15, 2026 | 4.34 | 4.34 | 4.03 | 4.03 | 4.03 | -4.95% | 6,820 |
| Jun 12, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | - | 431 |
| Jun 11, 2026 | 4.30 | 4.40 | 4.24 | 4.24 | 4.24 | -4.93% | 3,621 |
| Jun 10, 2026 | 4.46 | 4.46 | 4.25 | 4.46 | 4.46 | 4.94% | 6,797 |
| Jun 8, 2026 | 4.41 | 4.41 | 4.25 | 4.25 | 4.25 | -4.71% | 16 |
| Jun 5, 2026 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | -3.88% | 300 |
| Jun 4, 2026 | 4.64 | 4.88 | 4.64 | 4.64 | 4.64 | -4.92% | 10,959 |
| Jun 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 20 |
| Jun 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Jun 1, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -4.85% | 1,399 |
| May 29, 2026 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 4.67% | 440 |
| May 27, 2026 | 4.47 | 4.92 | 4.46 | 4.92 | 4.92 | 4.90% | 1,048 |
| May 26, 2026 | 4.89 | 5.17 | 4.69 | 4.69 | 4.69 | -4.87% | 26,657 |
| May 25, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -4.83% | 6,357 |
| 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 |