Premier Explosives Limited (BOM:526247)
India · Delayed Price · Currency is INR 691.20
+0.45 (0.07%)
At close: Oct 16, 2026
Premier Explosives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 689.55 | 692.00 | 689.55 | 691.20 | 691.20 | 0.07% | 17,037 |
| Oct 15, 2026 | 690.00 | 693.50 | 686.10 | 690.75 | 690.75 | 0.11% | 42,954 |
| Oct 14, 2026 | 689.05 | 692.00 | 687.00 | 690.00 | 690.00 | 0.23% | 2,524 |
| Oct 13, 2026 | 687.45 | 689.45 | 684.90 | 688.45 | 688.45 | 0.40% | 9,662 |
| Oct 12, 2026 | 687.05 | 693.15 | 684.20 | 685.70 | 685.70 | -0.20% | 12,331 |
| Oct 9, 2026 | 689.40 | 692.00 | 686.10 | 687.10 | 687.10 | -0.21% | 3,367 |
| Oct 8, 2026 | 683.00 | 692.70 | 683.00 | 688.55 | 688.55 | 0.01% | 15,132 |
| Oct 7, 2026 | 687.95 | 694.15 | 682.55 | 688.45 | 688.45 | 0.51% | 7,182 |
| Oct 6, 2026 | 685.05 | 686.45 | 683.00 | 684.95 | 684.95 | -0.02% | 25,703 |
| Oct 5, 2026 | 683.25 | 687.00 | 681.05 | 685.10 | 685.10 | 0.79% | 4,747 |
| Oct 1, 2026 | 685.25 | 685.25 | 675.20 | 679.75 | 679.75 | -0.68% | 10,265 |
| Sep 30, 2026 | 669.60 | 685.20 | 669.60 | 684.40 | 684.40 | 1.36% | 4,446 |
| Sep 29, 2026 | 675.00 | 680.00 | 672.85 | 675.25 | 675.25 | -0.26% | 6,152 |
| Sep 28, 2026 | 673.90 | 678.35 | 672.20 | 677.00 | 677.00 | -0.49% | 9,619 |
| Sep 25, 2026 | 685.90 | 685.90 | 679.05 | 680.35 | 680.35 | -0.13% | 7,105 |
| Sep 24, 2026 | 671.40 | 686.00 | 671.40 | 681.25 | 681.25 | 0.90% | 11,410 |
| 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 |