Premier Explosives Limited (BOM:526247)
India · Delayed Price · Currency is INR 439.25
-17.40 (-3.81%)
At close: Jul 31, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 435.05 | 439.95 | 425.00 | 426.95 | 426.95 | -2.80% | 40,215 |
| Jul 31, 2025 | 435.20 | 456.65 | 435.20 | 439.25 | 439.25 | -3.81% | 42,410 |
| Jul 30, 2025 | 465.95 | 472.75 | 453.00 | 456.65 | 456.65 | -0.52% | 28,297 |
| Jul 29, 2025 | 455.45 | 474.00 | 455.45 | 459.05 | 459.05 | -1.27% | 36,690 |
| Jul 28, 2025 | 489.75 | 489.75 | 461.00 | 464.95 | 464.95 | -3.88% | 21,183 |
| Jul 25, 2025 | 490.20 | 490.30 | 478.80 | 483.70 | 483.70 | -1.33% | 22,088 |
| Jul 24, 2025 | 500.10 | 512.00 | 486.30 | 490.20 | 490.20 | -3.26% | 79,121 |
| Jul 23, 2025 | 525.95 | 525.95 | 501.90 | 506.70 | 506.70 | -1.65% | 23,460 |
| Jul 22, 2025 | 510.55 | 524.60 | 510.55 | 515.20 | 515.20 | 0.33% | 31,634 |
| Jul 21, 2025 | 525.00 | 526.15 | 512.50 | 513.50 | 513.50 | -2.33% | 44,038 |
| Jul 18, 2025 | 544.95 | 544.95 | 523.60 | 525.75 | 525.75 | -1.76% | 36,044 |
| Jul 17, 2025 | 543.65 | 543.65 | 532.00 | 535.15 | 535.15 | -1.27% | 32,520 |
| Jul 16, 2025 | 530.75 | 556.20 | 526.10 | 542.05 | 542.05 | 1.56% | 99,870 |
| Jul 15, 2025 | 530.35 | 546.95 | 530.35 | 533.70 | 533.70 | 0.16% | 35,036 |
| Jul 14, 2025 | 542.80 | 544.05 | 530.00 | 532.85 | 532.85 | -2.27% | 54,047 |
| Jul 11, 2025 | 562.55 | 562.90 | 540.00 | 545.20 | 545.20 | -2.24% | 23,927 |
| Jul 10, 2025 | 571.70 | 571.70 | 553.55 | 557.70 | 557.70 | -0.71% | 28,373 |
| Jul 9, 2025 | 559.10 | 573.50 | 557.00 | 561.70 | 561.70 | 0.47% | 15,409 |
| Jul 8, 2025 | 565.65 | 573.50 | 553.95 | 559.10 | 559.10 | -1.55% | 24,984 |
| Jul 7, 2025 | 576.00 | 576.00 | 564.00 | 567.90 | 567.90 | -1.23% | 11,551 |
| Jul 4, 2025 | 575.20 | 586.40 | 572.10 | 575.00 | 575.00 | -0.73% | 45,268 |
| Jul 3, 2025 | 569.15 | 587.45 | 560.95 | 579.20 | 579.20 | 2.87% | 57,616 |
| Jul 2, 2025 | 568.20 | 576.60 | 560.05 | 563.05 | 563.05 | -1.43% | 59,384 |
| Jul 1, 2025 | 564.00 | 581.00 | 564.00 | 571.20 | 571.20 | 1.29% | 28,959 |
| Jun 30, 2025 | 579.00 | 581.95 | 560.95 | 563.90 | 563.90 | -2.17% | 34,337 |
| Jun 27, 2025 | 599.75 | 599.75 | 574.90 | 576.40 | 576.40 | -1.45% | 27,859 |
| Jun 26, 2025 | 585.00 | 594.00 | 575.35 | 584.90 | 584.90 | 0.62% | 19,138 |
| Jun 25, 2025 | 594.65 | 596.05 | 578.50 | 581.30 | 581.30 | -2.09% | 44,998 |
| Jun 24, 2025 | 624.85 | 624.85 | 590.65 | 593.70 | 593.70 | -3.30% | 45,854 |
| Jun 23, 2025 | 591.45 | 624.90 | 588.65 | 613.95 | 613.95 | 3.51% | 163,280 |
| Jun 20, 2025 | 599.40 | 599.40 | 585.55 | 593.15 | 593.15 | 1.05% | 22,422 |
| Jun 19, 2025 | 594.00 | 605.65 | 574.05 | 587.00 | 587.00 | -1.19% | 34,664 |
| Jun 18, 2025 | 619.50 | 619.50 | 590.00 | 594.05 | 594.05 | -1.88% | 58,903 |
| Jun 17, 2025 | 611.20 | 626.55 | 596.00 | 605.45 | 605.45 | -0.66% | 57,056 |
| Jun 16, 2025 | 612.95 | 620.70 | 593.45 | 609.50 | 609.50 | -0.06% | 75,087 |
| Jun 13, 2025 | 565.10 | 629.90 | 565.10 | 609.85 | 609.85 | 3.69% | 137,711 |
| Jun 12, 2025 | 600.80 | 608.35 | 579.70 | 588.15 | 588.15 | -2.40% | 109,566 |
| Jun 11, 2025 | 625.35 | 630.45 | 597.15 | 602.60 | 602.60 | -3.63% | 75,089 |
| Jun 10, 2025 | 619.80 | 635.00 | 606.70 | 625.30 | 625.30 | 1.63% | 191,745 |
| Jun 9, 2025 | 598.90 | 618.95 | 588.45 | 615.25 | 615.25 | 3.79% | 85,438 |
| Jun 6, 2025 | 619.70 | 667.00 | 587.40 | 592.80 | 592.80 | -2.48% | 187,416 |
| Jun 5, 2025 | 605.50 | 612.00 | 595.25 | 607.85 | 607.85 | 1.96% | 64,941 |
| Jun 4, 2025 | 586.95 | 612.10 | 585.50 | 596.15 | 596.15 | 2.83% | 256,653 |
| Jun 3, 2025 | 574.65 | 589.50 | 565.60 | 579.75 | 579.75 | 1.39% | 83,209 |
| Jun 2, 2025 | 586.80 | 586.80 | 559.55 | 571.80 | 571.80 | -1.25% | 119,794 |
| May 30, 2025 | 577.95 | 593.65 | 563.05 | 579.05 | 579.05 | 0.72% | 219,508 |
| May 29, 2025 | 575.05 | 579.90 | 559.60 | 574.90 | 574.90 | 1.12% | 36,829 |
| May 28, 2025 | 567.95 | 574.00 | 551.50 | 568.55 | 568.55 | 1.51% | 68,254 |
| May 27, 2025 | 527.65 | 568.70 | 525.00 | 560.10 | 560.10 | 6.90% | 130,222 |
| May 26, 2025 | 511.00 | 542.80 | 492.80 | 523.95 | 523.95 | -4.15% | 533,179 |