Premier Polyfilm Ltd. (BOM:514354)
India · Delayed Price · Currency is INR 47.09
-1.00 (-2.08%)
At close: Sep 3, 2025
Premier Polyfilm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.27 | 47.52 | 46.20 | 46.40 | 46.40 | -1.59% | 13,188 |
| Sep 4, 2025 | 47.63 | 48.45 | 46.71 | 47.15 | 47.15 | 0.13% | 2,179 |
| Sep 3, 2025 | 47.10 | 48.26 | 46.75 | 47.09 | 47.09 | -2.08% | 4,795 |
| Sep 2, 2025 | 48.10 | 49.61 | 47.80 | 48.09 | 48.09 | -2.61% | 8,264 |
| Sep 1, 2025 | 50.35 | 50.35 | 48.73 | 49.38 | 49.38 | 2.00% | 14,860 |
| Aug 29, 2025 | 49.54 | 50.61 | 48.06 | 48.41 | 48.41 | -1.08% | 2,962 |
| Aug 28, 2025 | 50.58 | 50.58 | 48.50 | 48.94 | 48.94 | -2.57% | 9,121 |
| Aug 26, 2025 | 53.69 | 53.69 | 49.40 | 50.23 | 50.23 | -0.18% | 99,563 |
| Aug 25, 2025 | 47.11 | 53.53 | 47.11 | 50.32 | 50.32 | 1.78% | 210,322 |
| Aug 22, 2025 | 47.10 | 50.30 | 47.10 | 49.44 | 49.44 | -0.94% | 2,148 |
| Aug 21, 2025 | 53.90 | 53.90 | 49.32 | 49.91 | 49.91 | 0.91% | 2,501 |
| Aug 20, 2025 | 48.75 | 50.09 | 48.06 | 49.46 | 49.46 | 0.86% | 9,108 |
| Aug 19, 2025 | 48.24 | 49.08 | 47.68 | 49.04 | 49.04 | 2.66% | 4,087 |
| Aug 18, 2025 | 48.56 | 49.26 | 46.94 | 47.77 | 47.77 | -0.50% | 19,723 |
| Aug 14, 2025 | 55.90 | 55.90 | 47.67 | 48.01 | 48.01 | 0.04% | 3,704 |
| Aug 13, 2025 | 49.75 | 49.90 | 47.56 | 47.99 | 47.99 | -1.60% | 4,480 |
| Aug 12, 2025 | 48.10 | 50.28 | 48.10 | 48.77 | 48.77 | -0.69% | 8,288 |
| Aug 11, 2025 | 51.50 | 51.51 | 47.61 | 49.11 | 49.11 | -4.42% | 28,607 |
| Aug 8, 2025 | 45.65 | 53.00 | 45.65 | 51.38 | 51.38 | 12.55% | 40,972 |
| Aug 7, 2025 | 46.76 | 46.76 | 44.74 | 45.65 | 45.65 | -1.74% | 21,153 |
| Aug 6, 2025 | 53.99 | 53.99 | 46.24 | 46.46 | 46.46 | -2.07% | 13,635 |
| Aug 5, 2025 | 48.10 | 48.62 | 47.23 | 47.44 | 47.44 | -2.37% | 23,996 |
| Aug 4, 2025 | 50.87 | 50.87 | 48.05 | 48.59 | 48.59 | -3.21% | 7,699 |
| Aug 1, 2025 | 50.00 | 51.61 | 50.00 | 50.20 | 50.20 | -2.05% | 6,591 |
| Jul 31, 2025 | 51.10 | 51.90 | 50.14 | 51.25 | 51.25 | 0.16% | 2,179 |
| Jul 30, 2025 | 51.01 | 52.15 | 50.61 | 51.17 | 51.17 | 0.25% | 930 |
| Jul 29, 2025 | 50.21 | 51.86 | 50.21 | 51.04 | 51.04 | 0.63% | 11,216 |
| Jul 28, 2025 | 50.51 | 52.81 | 50.15 | 50.72 | 50.72 | -1.76% | 39,892 |
| Jul 25, 2025 | 51.10 | 52.55 | 51.10 | 51.63 | 51.63 | -1.77% | 21,709 |
| Jul 24, 2025 | 60.95 | 60.95 | 52.00 | 52.56 | 52.56 | -0.94% | 5,971 |
| Jul 23, 2025 | 52.94 | 53.49 | 52.12 | 53.06 | 53.06 | 0.64% | 5,458 |
| Jul 22, 2025 | 53.80 | 54.27 | 52.20 | 52.72 | 52.72 | -1.51% | 17,673 |
| Jul 21, 2025 | 55.73 | 55.73 | 53.00 | 53.53 | 53.53 | -1.98% | 2,083 |
| Jul 18, 2025 | 54.89 | 55.13 | 54.08 | 54.61 | 54.61 | 0.70% | 7,391 |
| Jul 17, 2025 | 52.05 | 54.58 | 52.05 | 54.23 | 54.23 | 1.61% | 12,363 |
| Jul 16, 2025 | 52.48 | 53.54 | 52.10 | 53.37 | 53.37 | 1.77% | 1,583 |
| Jul 15, 2025 | 52.06 | 53.30 | 52.06 | 52.44 | 52.44 | -1.02% | 5,471 |
| Jul 14, 2025 | 53.69 | 53.69 | 52.23 | 52.98 | 52.98 | -0.77% | 5,727 |
| Jul 11, 2025 | 52.23 | 53.50 | 52.22 | 53.39 | 53.39 | 1.50% | 6,155 |
| Jul 10, 2025 | 53.50 | 53.50 | 51.11 | 52.60 | 52.60 | 1.96% | 5,171 |
| Jul 9, 2025 | 55.99 | 55.99 | 51.42 | 51.59 | 51.59 | -1.11% | 9,408 |
| Jul 8, 2025 | 52.75 | 52.94 | 51.50 | 52.17 | 52.17 | -0.10% | 6,166 |
| Jul 7, 2025 | 57.00 | 57.00 | 51.16 | 52.22 | 52.22 | 0.87% | 29,467 |
| Jul 4, 2025 | 50.41 | 53.63 | 50.41 | 51.77 | 51.77 | -2.45% | 12,046 |
| Jul 3, 2025 | 50.93 | 53.85 | 50.93 | 53.07 | 53.07 | 2.21% | 24,486 |
| Jul 2, 2025 | 51.00 | 52.52 | 51.00 | 51.92 | 51.92 | 0.52% | 10,477 |
| Jul 1, 2025 | 51.41 | 53.99 | 51.15 | 51.65 | 51.65 | 0.84% | 8,557 |
| Jun 30, 2025 | 51.00 | 52.01 | 50.58 | 51.22 | 51.22 | 0.10% | 3,323 |
| Jun 27, 2025 | 52.32 | 52.52 | 51.15 | 51.17 | 51.17 | -0.54% | 2,570 |
| Jun 26, 2025 | 53.00 | 53.80 | 50.82 | 51.45 | 51.45 | -1.06% | 10,865 |