Premier Capital Services Limited (BOM:511016)
India · Delayed Price · Currency is INR 4.820
+0.210 (4.56%)
At close: Sep 4, 2026
Premier Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.61 | 4.82 | 4.59 | 4.82 | 4.82 | 4.56% | 27 |
| Sep 3, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.95% | 35 |
| Sep 1, 2026 | 4.62 | 4.85 | 4.62 | 4.85 | 4.85 | 4.98% | 325 |
| Aug 31, 2026 | 4.49 | 4.62 | 4.40 | 4.62 | 4.62 | 5.00% | 7,462 |
| Aug 28, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -2.44% | 986 |
| Aug 26, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 871 |
| Aug 24, 2026 | 4.73 | 4.75 | 4.51 | 4.51 | 4.51 | -4.65% | 209 |
| Aug 21, 2026 | 4.82 | 4.82 | 4.73 | 4.73 | 4.73 | -1.46% | 150 |
| Aug 20, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 527 |
| Aug 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.33% | 5,000 |
| Aug 17, 2026 | 4.95 | 4.95 | 4.62 | 4.62 | 4.62 | -4.74% | 1,650 |
| Aug 14, 2026 | 5.10 | 5.35 | 4.85 | 4.85 | 4.85 | -4.90% | 4,535 |
| Aug 13, 2026 | 5.34 | 5.34 | 5.10 | 5.10 | 5.10 | -4.49% | 82 |
| Aug 12, 2026 | 5.34 | 5.34 | 5.33 | 5.34 | 5.34 | 1.91% | 10,565 |
| Aug 11, 2026 | 5.40 | 5.51 | 5.24 | 5.24 | 5.24 | -4.90% | 683 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.51 | 5.51 | 5.51 | -5.00% | 2,616 |
| Aug 7, 2026 | 6.00 | 6.00 | 5.71 | 5.80 | 5.80 | -3.33% | 3,624 |
| Aug 6, 2026 | 5.73 | 6.00 | 5.45 | 6.00 | 6.00 | 4.71% | 1,372 |
| Aug 5, 2026 | 5.48 | 5.73 | 5.40 | 5.73 | 5.73 | 1.78% | 1,109 |
| Aug 4, 2026 | 5.60 | 5.85 | 5.60 | 5.63 | 5.63 | -3.76% | 9 |
| Aug 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,710 |
| Jul 31, 2026 | 5.85 | 5.90 | 5.58 | 5.85 | 5.85 | - | 18,601 |
| Jul 30, 2026 | 5.31 | 5.85 | 5.31 | 5.85 | 5.85 | 4.84% | 22,006 |
| Jul 29, 2026 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | - | 2,000 |
| Jul 27, 2026 | 5.60 | 5.60 | 5.38 | 5.58 | 5.58 | 4.49% | 2,604 |
| 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 |