Premco Global Limited (BOM:530331)
India · Delayed Price · Currency is INR 388.80
0.00 (0.00%)
At close: Aug 21, 2026
Premco Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 388.80 | 388.80 | 388.80 | 388.80 | 388.80 | - | 10 |
| Aug 20, 2026 | 385.40 | 392.00 | 381.00 | 388.80 | 388.80 | 3.50% | 125 |
| Aug 19, 2026 | 375.65 | 375.65 | 367.05 | 375.65 | 375.65 | -1.14% | 500 |
| Aug 18, 2026 | 373.00 | 381.95 | 371.00 | 380.00 | 380.00 | -0.78% | 127 |
| Aug 17, 2026 | 375.00 | 383.00 | 365.65 | 383.00 | 383.00 | 0.16% | 8 |
| Aug 14, 2026 | 380.90 | 382.40 | 379.00 | 382.40 | 382.40 | 0.90% | 163 |
| Aug 13, 2026 | 381.00 | 382.40 | 380.00 | 381.00 | 379.00 | -0.37% | 49 |
| Aug 12, 2026 | 365.05 | 387.00 | 365.05 | 382.40 | 380.39 | -0.52% | 145 |
| Aug 11, 2026 | 385.00 | 386.00 | 378.10 | 384.40 | 382.38 | -0.63% | 151 |
| Aug 10, 2026 | 380.50 | 389.00 | 380.00 | 386.85 | 384.82 | 1.67% | 131 |
| Aug 7, 2026 | 380.00 | 380.50 | 378.15 | 380.50 | 378.50 | -0.55% | 744 |
| Aug 6, 2026 | 384.00 | 389.00 | 375.50 | 382.60 | 380.59 | -0.62% | 2,713 |
| Aug 5, 2026 | 385.00 | 385.30 | 384.95 | 385.00 | 382.98 | 1.48% | 67 |
| Aug 4, 2026 | 379.40 | 385.35 | 379.40 | 379.40 | 377.41 | -0.09% | 301 |
| Aug 3, 2026 | 374.00 | 380.00 | 374.00 | 379.75 | 377.76 | 1.54% | 803 |
| Jul 31, 2026 | 370.00 | 374.95 | 365.00 | 374.00 | 372.04 | 0.81% | 210 |
| Jul 30, 2026 | 373.50 | 373.50 | 366.20 | 371.00 | 369.05 | -0.67% | 31 |
| Jul 29, 2026 | 371.70 | 377.00 | 364.15 | 373.50 | 371.54 | 1.00% | 68 |
| Jul 28, 2026 | 365.00 | 373.25 | 365.00 | 369.80 | 367.86 | -0.84% | 207 |
| Jul 27, 2026 | 360.00 | 378.90 | 360.00 | 372.95 | 370.99 | 1.44% | 255 |
| Jul 24, 2026 | 367.00 | 377.50 | 357.05 | 367.65 | 365.72 | 0.18% | 89 |
| Jul 23, 2026 | 367.80 | 367.80 | 367.00 | 367.00 | 365.07 | 0.40% | 20 |
| Jul 22, 2026 | 351.60 | 368.00 | 351.60 | 365.55 | 363.63 | -0.95% | 196 |
| Jul 20, 2026 | 386.35 | 386.35 | 369.05 | 369.05 | 367.11 | 0.45% | 47 |
| Jul 17, 2026 | 367.60 | 373.00 | 367.40 | 367.40 | 365.47 | 0.52% | 17 |
| Jul 16, 2026 | 373.45 | 373.45 | 365.00 | 365.50 | 363.58 | -2.13% | 78 |
| Jul 15, 2026 | 370.35 | 375.80 | 365.00 | 373.45 | 371.49 | -0.15% | 241 |
| Jul 14, 2026 | 380.90 | 380.90 | 369.00 | 374.00 | 372.04 | 0.85% | 30 |
| Jul 13, 2026 | 360.00 | 379.00 | 360.00 | 370.85 | 368.90 | 1.62% | 161 |
| Jul 10, 2026 | 361.10 | 371.80 | 361.10 | 364.95 | 363.03 | -0.60% | 727 |
| Jul 9, 2026 | 370.00 | 370.00 | 364.00 | 367.15 | 365.22 | -1.18% | 140 |
| Jul 8, 2026 | 369.20 | 371.55 | 367.30 | 371.55 | 369.60 | 0.66% | 62 |
| Jul 7, 2026 | 366.95 | 369.20 | 366.95 | 369.10 | 367.16 | 1.46% | 145 |
| Jul 6, 2026 | 370.00 | 370.00 | 359.00 | 363.80 | 361.89 | -0.42% | 56 |
| Jul 3, 2026 | 366.90 | 370.95 | 359.20 | 365.35 | 363.43 | 1.49% | 65 |
| Jul 2, 2026 | 370.00 | 379.25 | 360.00 | 360.00 | 358.11 | -1.28% | 69 |
| Jul 1, 2026 | 364.70 | 365.00 | 364.00 | 364.65 | 362.74 | -0.01% | 12 |
| Jun 30, 2026 | 364.00 | 365.80 | 355.00 | 364.70 | 362.79 | 0.75% | 65 |
| Jun 29, 2026 | 366.15 | 376.95 | 362.00 | 362.00 | 360.10 | -0.55% | 68 |
| Jun 25, 2026 | 369.35 | 371.25 | 364.00 | 364.00 | 362.09 | -0.11% | 266 |
| Jun 24, 2026 | 381.00 | 381.00 | 364.00 | 364.40 | 362.49 | -1.46% | 64 |
| Jun 23, 2026 | 365.10 | 375.00 | 363.00 | 369.80 | 367.86 | -1.03% | 511 |
| Jun 22, 2026 | 405.00 | 405.00 | 365.00 | 373.65 | 371.69 | -2.49% | 494 |
| Jun 19, 2026 | 376.10 | 383.20 | 375.95 | 383.20 | 381.19 | 3.29% | 23 |
| Jun 17, 2026 | 379.50 | 384.95 | 371.00 | 371.00 | 369.05 | -2.55% | 218 |
| Jun 16, 2026 | 397.00 | 397.00 | 380.00 | 380.70 | 378.70 | -4.35% | 216 |
| Jun 15, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 395.91 | 5.30% | 1 |
| Jun 12, 2026 | 375.00 | 382.00 | 367.10 | 377.95 | 375.97 | 0.79% | 164 |
| Jun 11, 2026 | 370.00 | 375.00 | 365.00 | 375.00 | 373.03 | -1.32% | 101 |
| Jun 10, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 378.01 | 5.12% | 50 |