Premier Capital Services Limited (BOM:511016)
India · Delayed Price · Currency is INR 6.70
+0.30 (4.69%)
At close: Nov 4, 2026
Premier Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.11 | 6.72 | 6.11 | 6.70 | 6.70 | 4.69% | 3,553 |
| Nov 3, 2026 | 7.05 | 7.05 | 6.40 | 6.40 | 6.40 | -4.76% | 1,226 |
| Nov 2, 2026 | 6.72 | 6.72 | 6.40 | 6.72 | 6.72 | - | 1,957 |
| Oct 30, 2026 | 6.43 | 6.72 | 6.43 | 6.72 | 6.72 | -0.44% | 10 |
| Oct 28, 2026 | 6.62 | 6.75 | 6.62 | 6.75 | 6.75 | - | 265 |
| Oct 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 32 |
| Oct 26, 2026 | 6.43 | 6.76 | 6.43 | 6.75 | 6.75 | -0.15% | 519 |
| Oct 23, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 5 |
| Oct 22, 2026 | 6.89 | 6.89 | 6.76 | 6.76 | 6.76 | -4.38% | 108 |
| Oct 21, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | 250 |
| Oct 16, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | 2,100 |
| Oct 15, 2026 | 7.07 | 7.07 | 7.00 | 7.07 | 7.07 | - | 1,085 |
| Oct 13, 2026 | 6.74 | 7.07 | 6.74 | 7.07 | 7.07 | 4.90% | 1,979 |
| Oct 12, 2026 | 6.82 | 6.82 | 6.50 | 6.74 | 6.74 | 3.69% | 1,620 |
| Oct 8, 2026 | 6.80 | 6.80 | 6.47 | 6.50 | 6.50 | -4.41% | 1,348 |
| Oct 7, 2026 | 6.50 | 6.82 | 6.50 | 6.80 | 6.80 | 4.62% | 482 |
| Oct 6, 2026 | 6.51 | 6.52 | 6.50 | 6.50 | 6.50 | -4.97% | 827 |
| Oct 5, 2026 | 7.53 | 7.54 | 6.84 | 6.84 | 6.84 | -4.87% | 542 |
| Oct 1, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 4.96% | 1,203 |
| Sep 30, 2026 | 6.88 | 6.88 | 6.85 | 6.85 | 6.85 | 4.42% | 3,803 |
| Sep 29, 2026 | 6.38 | 6.56 | 6.24 | 6.56 | 6.56 | 4.96% | 1,159 |
| Sep 28, 2026 | 6.07 | 6.25 | 6.07 | 6.25 | 6.25 | 4.87% | 4,177 |
| Sep 25, 2026 | 6.28 | 6.45 | 5.91 | 5.96 | 5.96 | -3.25% | 1,359 |
| Sep 24, 2026 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | 4.94% | 4,570 |
| Sep 23, 2026 | 6.46 | 6.46 | 5.87 | 5.87 | 5.87 | -4.71% | 1,836 |
| Sep 22, 2026 | 6.39 | 6.70 | 6.08 | 6.16 | 6.16 | -3.60% | 9,555 |
| Sep 21, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 4.93% | 750 |
| Sep 18, 2026 | 6.09 | 6.09 | 5.80 | 6.09 | 6.09 | 5.00% | 7,567 |
| Sep 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.88% | 3,215 |
| Sep 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 4.93% | 157 |
| Sep 15, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 4.98% | 1,443 |
| Sep 11, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 30 |
| Sep 10, 2026 | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | - | 150 |
| Sep 9, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.40% | 360 |
| Sep 8, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 24 |
| Sep 7, 2026 | 4.92 | 5.00 | 4.82 | 5.00 | 5.00 | 3.73% | 707 |
| 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 |