Premco Global Limited (BOM:530331)
India · Delayed Price · Currency is INR 423.70
+0.50 (0.12%)
At close: Jan 22, 2026
Premco Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 432.60 | 432.60 | 415.00 | 423.70 | 423.70 | 0.12% | 2,194 |
| Jan 21, 2026 | 431.85 | 431.85 | 421.00 | 423.20 | 423.20 | 0.42% | 1,711 |
| Jan 20, 2026 | 437.00 | 437.00 | 417.05 | 421.45 | 421.45 | -2.11% | 1,614 |
| Jan 19, 2026 | 436.60 | 436.60 | 420.10 | 430.55 | 430.55 | -0.06% | 2,005 |
| Jan 16, 2026 | 431.50 | 439.30 | 425.05 | 430.80 | 430.80 | -0.85% | 2,868 |
| Jan 14, 2026 | 433.15 | 441.00 | 428.00 | 434.50 | 434.50 | -0.77% | 2,057 |
| Jan 13, 2026 | 432.70 | 442.50 | 432.70 | 437.85 | 437.85 | 0.44% | 994 |
| Jan 12, 2026 | 441.00 | 441.00 | 432.30 | 435.95 | 435.95 | -0.17% | 910 |
| Jan 9, 2026 | 442.80 | 442.80 | 430.00 | 436.70 | 436.70 | -0.57% | 2,753 |
| Jan 8, 2026 | 444.40 | 444.40 | 431.50 | 439.20 | 439.20 | -0.40% | 3,086 |
| Jan 7, 2026 | 441.80 | 445.40 | 437.10 | 440.95 | 440.95 | -0.19% | 446 |
| Jan 6, 2026 | 445.90 | 445.90 | 436.80 | 441.80 | 441.80 | 0.91% | 1,966 |
| Jan 5, 2026 | 447.40 | 447.40 | 435.00 | 437.80 | 437.80 | -0.43% | 2,026 |
| Jan 2, 2026 | 436.00 | 445.75 | 435.00 | 439.70 | 439.70 | 0.94% | 5,248 |
| Jan 1, 2026 | 441.25 | 441.25 | 431.70 | 435.60 | 435.60 | 0.52% | 1,260 |
| Dec 31, 2025 | 434.00 | 438.00 | 430.70 | 433.35 | 433.35 | 0.44% | 2,133 |
| Dec 30, 2025 | 432.70 | 434.70 | 429.00 | 431.45 | 431.45 | -0.27% | 1,518 |
| Dec 29, 2025 | 432.20 | 437.80 | 431.00 | 432.60 | 432.60 | 0.08% | 2,581 |
| Dec 26, 2025 | 435.00 | 438.00 | 430.00 | 432.25 | 432.25 | -0.45% | 1,920 |
| Dec 24, 2025 | 437.90 | 437.90 | 432.25 | 434.20 | 434.20 | -0.54% | 1,290 |
| Dec 23, 2025 | 438.20 | 438.20 | 430.65 | 436.55 | 436.55 | 0.58% | 2,436 |
| Dec 22, 2025 | 434.40 | 438.70 | 427.00 | 434.05 | 434.05 | 0.34% | 1,896 |
| Dec 19, 2025 | 439.80 | 439.80 | 430.20 | 432.60 | 432.60 | -0.37% | 1,698 |
| Dec 18, 2025 | 439.80 | 439.80 | 432.20 | 434.20 | 434.20 | -0.87% | 2,308 |
| Dec 17, 2025 | 439.00 | 439.55 | 433.00 | 438.00 | 438.00 | -0.35% | 1,480 |
| Dec 16, 2025 | 442.00 | 442.00 | 433.00 | 439.55 | 439.55 | 0.46% | 6,948 |
| Dec 15, 2025 | 431.65 | 440.80 | 431.65 | 437.55 | 437.55 | -0.14% | 1,972 |
| Dec 12, 2025 | 437.00 | 440.00 | 430.10 | 438.15 | 438.15 | 0.42% | 2,264 |
| Dec 11, 2025 | 432.00 | 438.60 | 431.80 | 436.30 | 436.30 | 1.04% | 3,763 |
| Dec 10, 2025 | 431.10 | 438.50 | 430.00 | 431.80 | 431.80 | -0.21% | 3,434 |
| Dec 9, 2025 | 440.00 | 440.00 | 429.00 | 432.70 | 432.70 | -0.27% | 2,938 |
| Dec 8, 2025 | 441.00 | 441.00 | 432.00 | 433.85 | 433.85 | -0.77% | 4,408 |
| Dec 5, 2025 | 446.00 | 446.00 | 430.00 | 437.20 | 437.20 | -0.76% | 4,696 |
| Dec 4, 2025 | 454.40 | 454.40 | 433.10 | 440.55 | 440.55 | 0.56% | 2,662 |
| Dec 3, 2025 | 438.25 | 443.00 | 432.25 | 438.10 | 438.10 | -0.03% | 2,500 |
| Dec 2, 2025 | 439.10 | 442.30 | 438.10 | 438.25 | 438.25 | -0.19% | 4,210 |
| Dec 1, 2025 | 442.50 | 442.50 | 438.00 | 439.10 | 439.10 | -0.11% | 3,183 |
| Nov 28, 2025 | 438.75 | 442.90 | 438.70 | 439.60 | 439.60 | -0.07% | 1,686 |
| Nov 27, 2025 | 435.05 | 445.90 | 434.00 | 439.90 | 439.90 | -0.18% | 4,631 |
| Nov 26, 2025 | 435.65 | 443.80 | 435.50 | 440.70 | 440.70 | 1.16% | 3,506 |
| Nov 25, 2025 | 435.00 | 443.80 | 426.50 | 435.65 | 435.65 | -0.33% | 3,953 |
| Nov 24, 2025 | 436.70 | 444.00 | 432.10 | 437.10 | 437.10 | -0.30% | 8,763 |
| Nov 21, 2025 | 438.00 | 444.00 | 431.35 | 438.40 | 438.40 | -0.81% | 7,391 |
| Nov 20, 2025 | 444.05 | 444.05 | 434.00 | 442.00 | 442.00 | -0.15% | 5,911 |
| Nov 19, 2025 | 443.00 | 453.40 | 440.00 | 442.65 | 442.65 | 0.40% | 6,618 |
| Nov 18, 2025 | 430.30 | 444.80 | 430.30 | 440.90 | 440.90 | -0.68% | 11,701 |
| Nov 17, 2025 | 482.00 | 482.00 | 437.80 | 443.90 | 443.90 | -10.61% | 36,457 |
| Nov 14, 2025 | 460.40 | 550.00 | 460.40 | 496.60 | 496.60 | -16.89% | 37,396 |
| Nov 13, 2025 | 590.00 | 600.45 | 590.00 | 597.50 | 561.50 | -0.49% | 82,798 |
| Nov 12, 2025 | 615.00 | 615.00 | 595.00 | 600.45 | 564.27 | -0.14% | 49,758 |