Premco Global Limited (BOM:530331)
India · Delayed Price · Currency is INR 472.75
+3.35 (0.71%)
At close: Aug 1, 2025
Premco Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 468.00 | 500.00 | 458.20 | 469.40 | 469.40 | 6.63% | 10,466 |
| Jul 30, 2025 | 448.70 | 448.70 | 436.55 | 440.20 | 440.20 | 0.70% | 478 |
| Jul 29, 2025 | 437.05 | 447.00 | 437.05 | 437.15 | 437.15 | 0.02% | 125 |
| Jul 28, 2025 | 440.55 | 440.55 | 437.00 | 437.05 | 437.05 | -0.79% | 62 |
| Jul 25, 2025 | 445.95 | 447.00 | 437.10 | 440.55 | 440.55 | -1.14% | 262 |
| Jul 24, 2025 | 439.00 | 445.95 | 438.90 | 445.65 | 445.65 | 1.54% | 571 |
| Jul 23, 2025 | 445.50 | 445.50 | 436.05 | 438.90 | 438.90 | -1.15% | 752 |
| Jul 22, 2025 | 432.50 | 446.45 | 432.50 | 444.00 | 444.00 | 0.66% | 432 |
| Jul 21, 2025 | 459.15 | 469.05 | 441.00 | 441.10 | 441.10 | 0.47% | 668 |
| Jul 18, 2025 | 435.00 | 443.50 | 430.05 | 439.05 | 439.05 | 0.54% | 723 |
| Jul 17, 2025 | 441.40 | 442.20 | 435.00 | 436.70 | 436.70 | -0.52% | 451 |
| Jul 16, 2025 | 447.00 | 447.00 | 435.00 | 439.00 | 439.00 | 0.33% | 324 |
| Jul 15, 2025 | 439.50 | 439.50 | 437.05 | 437.55 | 437.55 | -0.55% | 27 |
| Jul 14, 2025 | 437.50 | 444.70 | 434.05 | 439.95 | 439.95 | -0.11% | 195 |
| Jul 11, 2025 | 441.95 | 445.00 | 438.05 | 440.45 | 440.45 | 0.36% | 529 |
| Jul 10, 2025 | 440.00 | 440.00 | 430.00 | 438.85 | 438.85 | -0.98% | 1,394 |
| Jul 9, 2025 | 443.10 | 443.20 | 435.00 | 443.20 | 443.20 | -0.49% | 74 |
| Jul 8, 2025 | 441.40 | 446.20 | 433.00 | 445.40 | 445.40 | 2.21% | 1,079 |
| Jul 7, 2025 | 438.75 | 440.00 | 426.95 | 435.75 | 435.75 | 2.25% | 644 |
| Jul 4, 2025 | 430.00 | 443.15 | 422.70 | 426.15 | 426.15 | -3.14% | 1,216 |
| Jul 3, 2025 | 430.00 | 441.95 | 420.00 | 439.95 | 439.95 | 0.25% | 401 |
| Jul 2, 2025 | 449.00 | 449.00 | 438.60 | 438.85 | 438.85 | 2.22% | 283 |
| Jul 1, 2025 | 425.15 | 444.85 | 425.15 | 429.30 | 429.30 | 0.98% | 166 |
| Jun 30, 2025 | 441.00 | 441.00 | 424.00 | 425.15 | 425.15 | -2.45% | 5,082 |
| Jun 27, 2025 | 438.00 | 450.00 | 432.50 | 435.85 | 435.85 | -1.38% | 4,985 |
| Jun 26, 2025 | 439.60 | 449.55 | 439.00 | 441.95 | 441.95 | 0.84% | 1,237 |
| Jun 25, 2025 | 447.85 | 447.85 | 437.55 | 438.25 | 438.25 | -1.37% | 335 |
| Jun 24, 2025 | 453.95 | 453.95 | 441.75 | 444.35 | 444.35 | -0.46% | 537 |
| Jun 23, 2025 | 436.50 | 448.95 | 432.00 | 446.40 | 446.40 | 2.37% | 114 |
| Jun 20, 2025 | 441.00 | 441.00 | 436.05 | 436.05 | 436.05 | -1.14% | 115 |
| Jun 19, 2025 | 441.10 | 441.10 | 433.15 | 441.10 | 441.10 | - | 254 |
| Jun 18, 2025 | 464.85 | 464.85 | 436.50 | 441.10 | 441.10 | -3.23% | 150 |
| Jun 17, 2025 | 449.45 | 460.65 | 442.00 | 455.80 | 455.80 | 4.41% | 519 |
| Jun 16, 2025 | 433.00 | 450.60 | 433.00 | 436.55 | 436.55 | -1.04% | 809 |
| Jun 13, 2025 | 425.55 | 450.00 | 425.55 | 441.15 | 441.15 | -0.17% | 645 |
| Jun 12, 2025 | 446.35 | 455.95 | 441.40 | 441.90 | 441.90 | -1.30% | 652 |
| Jun 11, 2025 | 449.95 | 465.00 | 442.80 | 447.70 | 447.70 | -0.89% | 1,865 |
| Jun 10, 2025 | 453.95 | 453.95 | 441.00 | 451.70 | 451.70 | 1.52% | 249 |
| Jun 9, 2025 | 456.95 | 456.95 | 436.05 | 444.95 | 444.95 | 0.33% | 129 |
| Jun 6, 2025 | 459.00 | 459.00 | 440.00 | 443.50 | 443.50 | 0.45% | 1,490 |
| Jun 5, 2025 | 436.00 | 442.00 | 436.00 | 441.50 | 441.50 | -0.25% | 76 |
| Jun 4, 2025 | 444.75 | 454.50 | 441.55 | 442.60 | 442.60 | -0.48% | 803 |
| Jun 3, 2025 | 444.10 | 454.95 | 443.00 | 444.75 | 444.75 | -2.52% | 271 |
| Jun 2, 2025 | 455.90 | 458.00 | 442.20 | 456.25 | 456.25 | 1.46% | 388 |
| May 30, 2025 | 454.00 | 454.00 | 437.10 | 449.70 | 449.70 | 1.06% | 366 |
| May 29, 2025 | 454.00 | 454.00 | 442.00 | 445.00 | 445.00 | -1.39% | 88 |
| May 28, 2025 | 442.75 | 453.50 | 441.00 | 451.25 | 451.25 | 1.92% | 546 |
| May 27, 2025 | 441.80 | 450.00 | 441.75 | 442.75 | 442.75 | 0.22% | 1,504 |
| May 26, 2025 | 463.50 | 463.50 | 435.00 | 441.80 | 441.80 | -2.18% | 795 |
| May 23, 2025 | 460.00 | 460.00 | 440.00 | 451.65 | 451.65 | -0.56% | 1,637 |