Premco Global Limited (BOM:530331)
India · Delayed Price · Currency is INR 439.95
+4.25 (0.98%)
At close: Aug 28, 2025
Premco Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 444.95 | 444.95 | 433.05 | 444.80 | 444.80 | 1.10% | 585 |
| Aug 28, 2025 | 449.00 | 449.00 | 432.00 | 439.95 | 439.95 | 0.98% | 636 |
| Aug 26, 2025 | 441.90 | 455.00 | 430.00 | 435.70 | 435.70 | -4.25% | 153 |
| Aug 25, 2025 | 458.85 | 480.00 | 448.20 | 455.05 | 453.05 | 1.38% | 1,489 |
| Aug 22, 2025 | 449.55 | 452.00 | 438.05 | 448.85 | 446.88 | 0.52% | 1,846 |
| Aug 21, 2025 | 459.90 | 459.90 | 437.10 | 446.55 | 444.59 | 1.17% | 1,005 |
| Aug 20, 2025 | 447.65 | 458.45 | 431.00 | 441.40 | 439.46 | -1.40% | 508 |
| Aug 19, 2025 | 452.75 | 458.00 | 445.05 | 447.65 | 445.68 | -1.13% | 662 |
| Aug 18, 2025 | 453.75 | 464.95 | 441.00 | 452.75 | 450.76 | 2.03% | 267 |
| Aug 14, 2025 | 459.25 | 459.25 | 432.30 | 443.75 | 441.80 | -2.90% | 143 |
| Aug 13, 2025 | 450.05 | 464.00 | 448.00 | 457.00 | 454.99 | 1.54% | 69 |
| Aug 12, 2025 | 455.00 | 455.00 | 450.00 | 450.05 | 448.07 | 0.72% | 23 |
| Aug 11, 2025 | 490.00 | 490.00 | 439.75 | 446.85 | 444.89 | -0.82% | 239 |
| Aug 8, 2025 | 460.00 | 465.00 | 443.05 | 450.55 | 448.57 | -3.64% | 82 |
| Aug 7, 2025 | 485.00 | 496.00 | 465.05 | 467.55 | 461.51 | 0.52% | 1,144 |
| Aug 6, 2025 | 463.05 | 474.00 | 463.05 | 465.15 | 459.14 | -1.87% | 307 |
| Aug 5, 2025 | 469.00 | 475.00 | 469.00 | 474.00 | 467.88 | 1.40% | 147 |
| Aug 4, 2025 | 474.00 | 480.00 | 460.00 | 467.45 | 461.41 | -1.12% | 731 |
| Aug 1, 2025 | 477.50 | 482.65 | 469.40 | 472.75 | 466.65 | 0.71% | 706 |
| Jul 31, 2025 | 468.00 | 500.00 | 458.20 | 469.40 | 463.34 | 6.63% | 10,466 |
| Jul 30, 2025 | 448.70 | 448.70 | 436.55 | 440.20 | 434.52 | 0.70% | 478 |
| Jul 29, 2025 | 437.05 | 447.00 | 437.05 | 437.15 | 431.51 | 0.02% | 125 |
| Jul 28, 2025 | 440.55 | 440.55 | 437.00 | 437.05 | 431.41 | -0.79% | 62 |
| Jul 25, 2025 | 445.95 | 447.00 | 437.10 | 440.55 | 434.86 | -1.14% | 262 |
| Jul 24, 2025 | 439.00 | 445.95 | 438.90 | 445.65 | 439.90 | 1.54% | 571 |
| Jul 23, 2025 | 445.50 | 445.50 | 436.05 | 438.90 | 433.23 | -1.15% | 752 |
| Jul 22, 2025 | 432.50 | 446.45 | 432.50 | 444.00 | 438.27 | 0.66% | 432 |
| Jul 21, 2025 | 459.15 | 469.05 | 441.00 | 441.10 | 435.40 | 0.47% | 668 |
| Jul 18, 2025 | 435.00 | 443.50 | 430.05 | 439.05 | 433.38 | 0.54% | 723 |
| Jul 17, 2025 | 441.40 | 442.20 | 435.00 | 436.70 | 431.06 | -0.52% | 451 |
| Jul 16, 2025 | 447.00 | 447.00 | 435.00 | 439.00 | 433.33 | 0.33% | 324 |
| Jul 15, 2025 | 439.50 | 439.50 | 437.05 | 437.55 | 431.90 | -0.55% | 27 |
| Jul 14, 2025 | 437.50 | 444.70 | 434.05 | 439.95 | 434.27 | -0.11% | 195 |
| Jul 11, 2025 | 441.95 | 445.00 | 438.05 | 440.45 | 434.76 | 0.36% | 529 |
| Jul 10, 2025 | 440.00 | 440.00 | 430.00 | 438.85 | 433.18 | -0.98% | 1,394 |
| Jul 9, 2025 | 443.10 | 443.20 | 435.00 | 443.20 | 437.48 | -0.49% | 74 |
| Jul 8, 2025 | 441.40 | 446.20 | 433.00 | 445.40 | 439.65 | 2.21% | 1,079 |
| Jul 7, 2025 | 438.75 | 440.00 | 426.95 | 435.75 | 430.12 | 2.25% | 644 |
| Jul 4, 2025 | 430.00 | 443.15 | 422.70 | 426.15 | 420.65 | -3.14% | 1,216 |
| Jul 3, 2025 | 430.00 | 441.95 | 420.00 | 439.95 | 434.27 | 0.25% | 401 |
| Jul 2, 2025 | 449.00 | 449.00 | 438.60 | 438.85 | 433.18 | 2.22% | 283 |
| Jul 1, 2025 | 425.15 | 444.85 | 425.15 | 429.30 | 423.76 | 0.98% | 166 |
| Jun 30, 2025 | 441.00 | 441.00 | 424.00 | 425.15 | 419.66 | -2.45% | 5,082 |
| Jun 27, 2025 | 438.00 | 450.00 | 432.50 | 435.85 | 430.22 | -1.38% | 4,985 |
| Jun 26, 2025 | 439.60 | 449.55 | 439.00 | 441.95 | 436.24 | 0.84% | 1,237 |
| Jun 25, 2025 | 447.85 | 447.85 | 437.55 | 438.25 | 432.59 | -1.37% | 335 |
| Jun 24, 2025 | 453.95 | 453.95 | 441.75 | 444.35 | 438.61 | -0.46% | 537 |
| Jun 23, 2025 | 436.50 | 448.95 | 432.00 | 446.40 | 440.64 | 2.37% | 114 |
| Jun 20, 2025 | 441.00 | 441.00 | 436.05 | 436.05 | 430.42 | -1.14% | 115 |
| Jun 19, 2025 | 441.10 | 441.10 | 433.15 | 441.10 | 435.40 | - | 254 |