Premier Explosives Limited (BOM:526247)
India · Delayed Price · Currency is INR 675.15
+1.80 (0.27%)
At close: Sep 23, 2026
Premier Explosives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 670.95 | 676.00 | 668.60 | 675.15 | 675.15 | 0.27% | 3,834 |
| Sep 22, 2026 | 674.30 | 677.55 | 671.90 | 673.85 | 673.35 | -0.24% | 4,274 |
| Sep 21, 2026 | 672.00 | 676.90 | 663.95 | 675.45 | 674.95 | 1.11% | 6,895 |
| Sep 18, 2026 | 668.10 | 671.10 | 667.60 | 668.05 | 667.55 | 0.04% | 1,957 |
| Sep 17, 2026 | 668.15 | 675.45 | 666.05 | 667.75 | 667.25 | 0.09% | 11,245 |
| Sep 16, 2026 | 665.30 | 668.75 | 662.70 | 667.15 | 666.65 | -0.41% | 20,582 |
| Sep 15, 2026 | 674.95 | 674.95 | 664.75 | 669.90 | 669.40 | 0.37% | 10,272 |
| Sep 11, 2026 | 665.05 | 668.80 | 662.70 | 667.45 | 666.95 | 0.12% | 5,895 |
| Sep 10, 2026 | 667.00 | 671.50 | 665.70 | 666.65 | 666.16 | -0.05% | 9,787 |
| Sep 9, 2026 | 682.10 | 682.10 | 664.00 | 667.00 | 666.51 | -1.56% | 8,732 |
| Sep 8, 2026 | 664.15 | 679.00 | 664.15 | 677.55 | 677.05 | 2.18% | 13,023 |
| Sep 7, 2026 | 663.00 | 667.45 | 662.05 | 663.10 | 662.61 | -0.08% | 9,292 |
| Sep 4, 2026 | 663.65 | 672.00 | 662.05 | 663.60 | 663.11 | -0.44% | 8,320 |
| Sep 3, 2026 | 671.85 | 673.30 | 665.50 | 666.50 | 666.01 | -0.36% | 4,332 |
| Sep 2, 2026 | 663.45 | 699.00 | 663.45 | 668.90 | 668.40 | 0.82% | 29,783 |
| Sep 1, 2026 | 663.00 | 668.00 | 661.15 | 663.45 | 662.96 | 0.11% | 3,607 |
| Aug 31, 2026 | 663.90 | 667.70 | 661.20 | 662.75 | 662.26 | -0.01% | 5,427 |
| Aug 28, 2026 | 669.30 | 669.30 | 660.25 | 662.80 | 662.31 | -0.57% | 6,195 |
| Aug 27, 2026 | 672.85 | 673.00 | 664.70 | 666.60 | 666.11 | -0.71% | 4,264 |
| Aug 26, 2026 | 668.70 | 675.30 | 666.95 | 671.40 | 670.90 | 0.93% | 4,912 |
| Aug 25, 2026 | 666.70 | 670.35 | 663.65 | 665.20 | 664.71 | -0.22% | 4,995 |
| Aug 24, 2026 | 675.00 | 675.00 | 664.25 | 666.70 | 666.21 | 0.13% | 16,421 |
| Aug 21, 2026 | 663.30 | 670.20 | 663.25 | 665.85 | 665.36 | 0.38% | 6,679 |
| Aug 20, 2026 | 665.00 | 666.00 | 661.65 | 663.30 | 662.81 | - | 3,659 |
| Aug 19, 2026 | 669.20 | 677.00 | 661.75 | 663.30 | 662.81 | -0.87% | 9,273 |
| Aug 18, 2026 | 677.35 | 677.35 | 667.45 | 669.15 | 668.65 | -0.50% | 6,374 |
| Aug 17, 2026 | 647.05 | 674.65 | 647.05 | 672.50 | 672.00 | 3.15% | 22,981 |
| Aug 14, 2026 | 645.45 | 658.00 | 635.00 | 651.95 | 651.47 | -0.58% | 13,579 |
| Aug 13, 2026 | 647.40 | 658.00 | 647.40 | 655.75 | 655.26 | 0.69% | 9,751 |
| Aug 12, 2026 | 652.70 | 653.15 | 648.65 | 651.25 | 650.77 | 0.02% | 7,241 |
| Aug 11, 2026 | 649.90 | 653.80 | 649.65 | 651.10 | 650.62 | 0.35% | 4,048 |
| Aug 10, 2026 | 644.35 | 651.55 | 644.35 | 648.85 | 648.37 | 1.53% | 10,681 |
| Aug 7, 2026 | 665.00 | 665.05 | 636.05 | 639.05 | 638.58 | -3.90% | 45,459 |
| Aug 6, 2026 | 661.00 | 670.90 | 657.10 | 665.00 | 664.51 | 0.70% | 12,057 |
| Aug 5, 2026 | 666.65 | 666.65 | 659.00 | 660.40 | 659.91 | -0.03% | 6,607 |
| Aug 4, 2026 | 666.20 | 666.20 | 658.00 | 660.60 | 660.11 | -0.15% | 10,558 |
| Aug 3, 2026 | 663.50 | 668.45 | 660.00 | 661.60 | 661.11 | -0.64% | 16,587 |
| Jul 31, 2026 | 652.90 | 673.00 | 652.90 | 665.85 | 665.36 | 1.66% | 11,940 |
| Jul 30, 2026 | 658.95 | 662.15 | 654.45 | 654.95 | 654.46 | -1.24% | 10,126 |
| Jul 29, 2026 | 666.15 | 668.45 | 661.00 | 663.20 | 662.71 | 0.05% | 6,657 |
| Jul 28, 2026 | 667.95 | 675.00 | 659.90 | 662.85 | 662.36 | -0.90% | 10,984 |
| Jul 27, 2026 | 663.50 | 673.45 | 661.30 | 668.90 | 668.40 | 0.94% | 11,200 |
| Jul 24, 2026 | 660.25 | 673.35 | 658.00 | 662.70 | 662.21 | -0.06% | 10,077 |
| Jul 23, 2026 | 667.55 | 674.40 | 661.15 | 663.10 | 662.61 | -1.94% | 10,181 |
| Jul 22, 2026 | 662.80 | 682.15 | 654.65 | 676.25 | 675.75 | 2.91% | 31,796 |
| Jul 21, 2026 | 664.85 | 666.90 | 655.00 | 657.10 | 656.61 | -0.69% | 23,843 |
| Jul 20, 2026 | 664.10 | 674.75 | 661.05 | 661.65 | 661.16 | -0.29% | 21,945 |
| Jul 17, 2026 | 663.95 | 666.55 | 660.15 | 663.60 | 663.11 | -0.29% | 10,159 |
| Jul 16, 2026 | 674.25 | 675.00 | 664.15 | 665.55 | 665.06 | -0.97% | 17,967 |
| Jul 15, 2026 | 674.85 | 679.90 | 668.00 | 672.10 | 671.60 | 0.49% | 25,177 |