Premco Global Limited (BOM:530331)
India · Delayed Price · Currency is INR 395.95
+7.20 (1.85%)
At close: Sep 11, 2026
Premco Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 385.70 | 397.00 | 385.70 | 395.95 | 395.95 | 1.85% | 135 |
| Sep 10, 2026 | 390.00 | 395.00 | 385.70 | 388.75 | 388.75 | 0.90% | 55 |
| Sep 9, 2026 | 392.00 | 397.00 | 385.15 | 385.30 | 385.30 | -2.21% | 212 |
| Sep 8, 2026 | 385.60 | 395.00 | 385.60 | 394.00 | 394.00 | 2.09% | 34 |
| Sep 7, 2026 | 387.00 | 387.00 | 385.95 | 385.95 | 385.95 | 0.22% | 27 |
| Sep 4, 2026 | 394.00 | 394.00 | 379.60 | 385.10 | 385.10 | -0.17% | 220 |
| Sep 3, 2026 | 382.00 | 391.10 | 382.00 | 385.75 | 385.75 | 0.46% | 596 |
| Sep 2, 2026 | 385.20 | 385.20 | 375.00 | 384.00 | 384.00 | -1.29% | 134 |
| Sep 1, 2026 | 380.40 | 389.00 | 380.40 | 389.00 | 389.00 | 2.96% | 7 |
| Aug 31, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | 0.07% | 325 |
| Aug 28, 2026 | 377.55 | 377.55 | 377.55 | 377.55 | 377.55 | -1.13% | 125 |
| Aug 27, 2026 | 381.00 | 382.30 | 380.40 | 381.85 | 381.85 | 0.49% | 24 |
| Aug 26, 2026 | 387.00 | 387.20 | 377.00 | 380.00 | 380.00 | -0.80% | 65 |
| Aug 25, 2026 | 390.00 | 390.20 | 385.00 | 385.05 | 383.05 | -1.70% | 499 |
| Aug 24, 2026 | 396.00 | 396.00 | 390.00 | 393.70 | 389.67 | 1.26% | 74 |
| Aug 21, 2026 | 388.80 | 388.80 | 388.80 | 388.80 | 384.82 | - | 10 |
| Aug 20, 2026 | 385.40 | 392.00 | 381.00 | 388.80 | 384.82 | 3.50% | 125 |
| Aug 19, 2026 | 375.65 | 375.65 | 367.05 | 375.65 | 371.80 | -1.14% | 500 |
| Aug 18, 2026 | 373.00 | 381.95 | 371.00 | 380.00 | 376.11 | -0.78% | 127 |
| Aug 17, 2026 | 375.00 | 383.00 | 365.65 | 383.00 | 379.08 | 0.16% | 8 |
| Aug 14, 2026 | 380.90 | 382.40 | 379.00 | 382.40 | 378.48 | 0.90% | 163 |
| Aug 13, 2026 | 381.00 | 382.40 | 380.00 | 381.00 | 375.12 | -0.37% | 49 |
| Aug 12, 2026 | 365.05 | 387.00 | 365.05 | 382.40 | 376.49 | -0.52% | 145 |
| Aug 11, 2026 | 385.00 | 386.00 | 378.10 | 384.40 | 378.46 | -0.63% | 151 |
| Aug 10, 2026 | 380.50 | 389.00 | 380.00 | 386.85 | 380.88 | 1.67% | 131 |
| Aug 7, 2026 | 380.00 | 380.50 | 378.15 | 380.50 | 374.62 | -0.55% | 744 |
| Aug 6, 2026 | 384.00 | 389.00 | 375.50 | 382.60 | 376.69 | -0.62% | 2,713 |
| Aug 5, 2026 | 385.00 | 385.30 | 384.95 | 385.00 | 379.05 | 1.48% | 67 |
| Aug 4, 2026 | 379.40 | 385.35 | 379.40 | 379.40 | 373.54 | -0.09% | 301 |
| Aug 3, 2026 | 374.00 | 380.00 | 374.00 | 379.75 | 373.89 | 1.54% | 803 |
| Jul 31, 2026 | 370.00 | 374.95 | 365.00 | 374.00 | 368.22 | 0.81% | 210 |
| Jul 30, 2026 | 373.50 | 373.50 | 366.20 | 371.00 | 365.27 | -0.67% | 31 |
| Jul 29, 2026 | 371.70 | 377.00 | 364.15 | 373.50 | 367.73 | 1.00% | 68 |
| Jul 28, 2026 | 365.00 | 373.25 | 365.00 | 369.80 | 364.09 | -0.84% | 207 |
| Jul 27, 2026 | 360.00 | 378.90 | 360.00 | 372.95 | 367.19 | 1.44% | 255 |
| Jul 24, 2026 | 367.00 | 377.50 | 357.05 | 367.65 | 361.97 | 0.18% | 89 |
| Jul 23, 2026 | 367.80 | 367.80 | 367.00 | 367.00 | 361.33 | 0.40% | 20 |
| Jul 22, 2026 | 351.60 | 368.00 | 351.60 | 365.55 | 359.90 | -0.95% | 196 |
| Jul 20, 2026 | 386.35 | 386.35 | 369.05 | 369.05 | 363.35 | 0.45% | 47 |
| Jul 17, 2026 | 367.60 | 373.00 | 367.40 | 367.40 | 361.73 | 0.52% | 17 |
| Jul 16, 2026 | 373.45 | 373.45 | 365.00 | 365.50 | 359.86 | -2.13% | 78 |
| Jul 15, 2026 | 370.35 | 375.80 | 365.00 | 373.45 | 367.68 | -0.15% | 241 |
| Jul 14, 2026 | 380.90 | 380.90 | 369.00 | 374.00 | 368.22 | 0.85% | 30 |
| Jul 13, 2026 | 360.00 | 379.00 | 360.00 | 370.85 | 365.12 | 1.62% | 161 |
| Jul 10, 2026 | 361.10 | 371.80 | 361.10 | 364.95 | 359.31 | -0.60% | 727 |
| Jul 9, 2026 | 370.00 | 370.00 | 364.00 | 367.15 | 361.48 | -1.18% | 140 |
| Jul 8, 2026 | 369.20 | 371.55 | 367.30 | 371.55 | 365.81 | 0.66% | 62 |
| Jul 7, 2026 | 366.95 | 369.20 | 366.95 | 369.10 | 363.40 | 1.46% | 145 |
| Jul 6, 2026 | 370.00 | 370.00 | 359.00 | 363.80 | 358.18 | -0.42% | 56 |
| Jul 3, 2026 | 366.90 | 370.95 | 359.20 | 365.35 | 359.71 | 1.49% | 65 |