Premier Explosives Limited (BOM:526247)
India · Delayed Price · Currency is INR 501.50
+7.05 (1.43%)
At close: Apr 17, 2026
Premier Explosives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 498.25 | 506.15 | 495.00 | 501.50 | 501.50 | 1.43% | 14,432 |
| Apr 16, 2026 | 485.15 | 508.00 | 482.00 | 494.45 | 494.45 | 3.79% | 25,703 |
| Apr 15, 2026 | 469.85 | 479.00 | 466.20 | 476.40 | 476.40 | 3.67% | 20,836 |
| Apr 13, 2026 | 447.40 | 467.60 | 440.00 | 459.55 | 459.55 | -0.34% | 13,487 |
| Apr 10, 2026 | 458.35 | 467.00 | 454.80 | 461.10 | 461.10 | 1.46% | 21,440 |
| Apr 9, 2026 | 448.10 | 459.00 | 443.00 | 454.45 | 454.45 | 1.42% | 24,425 |
| Apr 8, 2026 | 455.80 | 455.80 | 443.25 | 448.10 | 448.10 | 3.11% | 14,886 |
| Apr 7, 2026 | 433.95 | 439.40 | 421.55 | 434.60 | 434.60 | 1.22% | 34,955 |
| Apr 6, 2026 | 428.50 | 432.80 | 412.30 | 429.35 | 429.35 | 0.22% | 20,299 |
| Apr 2, 2026 | 405.85 | 432.15 | 401.15 | 428.40 | 428.40 | 2.40% | 18,245 |
| Apr 1, 2026 | 398.35 | 422.65 | 398.35 | 418.35 | 418.35 | 9.75% | 25,405 |
| Mar 30, 2026 | 405.60 | 413.15 | 378.80 | 381.20 | 381.20 | -5.98% | 37,174 |
| Mar 27, 2026 | 428.75 | 428.75 | 401.65 | 405.45 | 405.45 | -4.72% | 51,214 |
| Mar 25, 2026 | 425.45 | 440.80 | 423.95 | 425.55 | 425.55 | 0.09% | 24,273 |
| Mar 24, 2026 | 419.50 | 436.35 | 412.30 | 425.15 | 425.15 | 7.59% | 84,823 |
| Mar 23, 2026 | 434.00 | 434.00 | 393.00 | 395.15 | 395.15 | -9.67% | 42,633 |
| Mar 20, 2026 | 440.00 | 447.25 | 435.20 | 437.45 | 437.45 | -0.42% | 11,049 |
| Mar 19, 2026 | 447.00 | 449.95 | 437.05 | 439.30 | 439.30 | -2.38% | 13,528 |
| Mar 18, 2026 | 457.95 | 473.35 | 447.10 | 450.00 | 450.00 | 0.03% | 20,513 |
| Mar 17, 2026 | 444.20 | 452.90 | 433.25 | 449.85 | 449.85 | 4.17% | 11,469 |
| Mar 16, 2026 | 450.75 | 450.75 | 426.20 | 431.85 | 431.85 | -4.34% | 21,201 |
| Mar 13, 2026 | 473.70 | 473.70 | 446.65 | 451.45 | 451.45 | -4.83% | 30,845 |
| Mar 12, 2026 | 479.95 | 483.60 | 465.00 | 474.35 | 474.35 | -1.18% | 18,351 |
| Mar 11, 2026 | 493.80 | 504.05 | 475.90 | 480.00 | 480.00 | -1.95% | 12,288 |
| Mar 10, 2026 | 506.90 | 506.90 | 486.80 | 489.55 | 489.55 | 0.05% | 14,085 |
| Mar 9, 2026 | 505.85 | 505.85 | 487.00 | 489.30 | 489.30 | -3.41% | 16,215 |
| Mar 6, 2026 | 506.35 | 525.00 | 504.00 | 506.55 | 506.55 | 0.04% | 15,439 |
| Mar 5, 2026 | 503.00 | 521.10 | 502.50 | 506.35 | 506.35 | 0.79% | 17,897 |
| Mar 4, 2026 | 511.70 | 517.40 | 493.85 | 502.40 | 502.40 | -2.31% | 24,446 |
| Mar 2, 2026 | 515.80 | 554.00 | 508.30 | 514.30 | 514.30 | -4.34% | 40,864 |
| Feb 27, 2026 | 538.80 | 545.70 | 528.05 | 537.65 | 537.65 | -0.75% | 26,636 |
| Feb 26, 2026 | 519.65 | 545.05 | 517.40 | 541.70 | 541.70 | 5.77% | 64,778 |
| Feb 25, 2026 | 482.05 | 518.00 | 475.25 | 512.15 | 512.15 | 5.24% | 49,691 |
| Feb 24, 2026 | 471.30 | 489.95 | 467.60 | 486.65 | 486.65 | 3.56% | 15,199 |
| Feb 23, 2026 | 469.50 | 473.30 | 461.10 | 469.90 | 469.90 | 0.09% | 10,691 |
| Feb 20, 2026 | 465.25 | 481.30 | 461.50 | 469.50 | 469.50 | 0.31% | 6,611 |
| Feb 19, 2026 | 467.70 | 483.20 | 466.45 | 468.05 | 468.05 | -0.15% | 7,927 |
| Feb 18, 2026 | 465.30 | 470.95 | 459.05 | 468.75 | 468.75 | 1.43% | 7,230 |
| Feb 17, 2026 | 446.35 | 471.00 | 445.00 | 462.15 | 462.15 | 3.55% | 15,502 |
| Feb 16, 2026 | 457.35 | 461.50 | 445.10 | 446.30 | 446.30 | -4.25% | 16,565 |
| Feb 13, 2026 | 461.50 | 469.90 | 454.15 | 466.10 | 466.10 | -1.80% | 13,937 |
| Feb 12, 2026 | 489.10 | 500.10 | 462.00 | 474.65 | 474.65 | -3.11% | 20,156 |
| Feb 11, 2026 | 501.35 | 501.35 | 488.30 | 489.90 | 489.90 | -2.67% | 8,352 |
| Feb 10, 2026 | 507.50 | 513.95 | 495.60 | 503.35 | 503.35 | -0.57% | 11,597 |
| Feb 9, 2026 | 474.80 | 509.20 | 474.80 | 506.25 | 506.25 | 7.27% | 12,653 |
| Feb 6, 2026 | 480.00 | 480.50 | 471.00 | 471.95 | 471.95 | -1.94% | 8,036 |
| Feb 5, 2026 | 492.70 | 492.70 | 479.50 | 481.30 | 481.30 | -2.33% | 5,932 |
| Feb 4, 2026 | 522.55 | 522.55 | 488.40 | 492.80 | 492.80 | 0.10% | 10,404 |
| Feb 3, 2026 | 500.00 | 510.00 | 487.50 | 492.30 | 492.30 | 0.88% | 13,649 |
| Feb 2, 2026 | 475.65 | 496.55 | 475.65 | 488.00 | 488.00 | 1.17% | 13,605 |