Premier Capital Services Limited (BOM:511016)
India · Delayed Price · Currency is INR 5.48
+0.05 (0.92%)
At close: Jul 6, 2026
Premier Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |