Premco Global Limited (BOM:530331)
India · Delayed Price · Currency is INR 387.75
-3.35 (-0.86%)
At close: May 25, 2026
Premco Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 385.50 | 393.80 | 385.50 | 388.90 | 388.90 | 0.30% | 69 |
| May 25, 2026 | 392.00 | 398.95 | 387.50 | 387.75 | 387.75 | -0.86% | 1,083 |
| May 22, 2026 | 403.00 | 403.00 | 391.00 | 391.10 | 391.10 | -1.68% | 277 |
| May 21, 2026 | 400.00 | 400.00 | 388.55 | 397.80 | 397.80 | 2.49% | 34 |
| May 20, 2026 | 393.80 | 401.85 | 384.00 | 388.15 | 388.15 | -1.38% | 371 |
| May 19, 2026 | 404.95 | 404.95 | 387.20 | 393.60 | 393.60 | 0.41% | 820 |
| May 18, 2026 | 394.35 | 397.00 | 392.00 | 392.00 | 392.00 | -1.18% | 14 |
| May 15, 2026 | 397.00 | 406.80 | 395.50 | 396.70 | 396.70 | -0.25% | 539 |
| May 14, 2026 | 395.00 | 406.00 | 395.00 | 397.70 | 397.70 | -0.33% | 1,067 |
| May 13, 2026 | 409.30 | 409.30 | 399.00 | 399.00 | 399.00 | 0.62% | 341 |
| May 12, 2026 | 451.05 | 451.05 | 395.00 | 396.55 | 396.55 | -14.42% | 6,163 |
| May 11, 2026 | 464.90 | 480.95 | 452.70 | 463.35 | 463.35 | -1.51% | 438 |
| May 8, 2026 | 470.00 | 481.45 | 457.05 | 470.45 | 470.45 | 2.07% | 2,589 |
| May 7, 2026 | 427.30 | 468.00 | 427.25 | 460.90 | 460.90 | 7.94% | 3,264 |
| May 6, 2026 | 429.00 | 430.00 | 425.75 | 427.00 | 427.00 | 0.52% | 233 |
| May 5, 2026 | 433.00 | 433.00 | 422.05 | 424.80 | 424.80 | -0.75% | 247 |
| May 4, 2026 | 422.00 | 434.05 | 421.50 | 428.00 | 428.00 | 1.66% | 142 |
| Apr 30, 2026 | 426.00 | 426.00 | 421.00 | 421.00 | 421.00 | -1.88% | 19 |
| Apr 29, 2026 | 427.05 | 441.00 | 427.05 | 429.05 | 429.05 | -0.22% | 302 |
| Apr 28, 2026 | 425.50 | 430.05 | 425.50 | 430.00 | 430.00 | 0.08% | 539 |
| Apr 27, 2026 | 430.80 | 430.80 | 420.60 | 429.65 | 429.65 | -0.38% | 252 |
| Apr 24, 2026 | 425.05 | 434.95 | 423.15 | 431.30 | 431.30 | -0.46% | 175 |
| Apr 23, 2026 | 426.00 | 439.00 | 420.00 | 433.30 | 433.30 | 1.71% | 1,447 |
| Apr 22, 2026 | 418.00 | 426.00 | 418.00 | 426.00 | 426.00 | 2.12% | 296 |
| Apr 21, 2026 | 422.40 | 422.40 | 417.15 | 417.15 | 417.15 | -0.48% | 409 |
| Apr 20, 2026 | 426.00 | 426.00 | 415.20 | 419.15 | 419.15 | -0.92% | 667 |
| Apr 17, 2026 | 420.75 | 429.00 | 419.55 | 423.05 | 423.05 | 1.35% | 754 |
| Apr 16, 2026 | 423.00 | 423.00 | 415.00 | 417.40 | 417.40 | -1.56% | 3,745 |
| Apr 15, 2026 | 431.90 | 431.90 | 422.00 | 424.00 | 424.00 | 0.64% | 1,874 |
| Apr 13, 2026 | 420.00 | 424.25 | 415.05 | 421.30 | 421.30 | -0.61% | 1,662 |
| Apr 10, 2026 | 432.20 | 432.20 | 421.40 | 423.90 | 423.90 | 0.13% | 1,050 |
| Apr 9, 2026 | 424.05 | 425.00 | 418.05 | 423.35 | 423.35 | -0.17% | 940 |
| Apr 8, 2026 | 423.20 | 432.00 | 423.20 | 424.05 | 424.05 | 0.72% | 2,524 |
| Apr 7, 2026 | 419.20 | 422.80 | 412.50 | 421.00 | 421.00 | 0.43% | 210 |
| Apr 6, 2026 | 411.00 | 424.00 | 411.00 | 419.20 | 419.20 | 2.07% | 456 |
| Apr 2, 2026 | 410.30 | 419.00 | 402.85 | 410.70 | 410.70 | -0.23% | 828 |
| Apr 1, 2026 | 415.15 | 420.15 | 410.00 | 411.65 | 411.65 | -0.71% | 514 |
| Mar 30, 2026 | 405.05 | 431.00 | 405.05 | 414.60 | 414.60 | -0.60% | 1,376 |
| Mar 27, 2026 | 424.85 | 424.85 | 414.00 | 417.10 | 417.10 | -1.36% | 1,206 |
| Mar 25, 2026 | 420.00 | 425.00 | 414.40 | 422.85 | 422.85 | -0.75% | 2,877 |
| Mar 24, 2026 | 418.95 | 428.00 | 409.95 | 426.05 | 426.05 | 3.90% | 2,742 |
| Mar 23, 2026 | 426.00 | 426.00 | 395.00 | 410.05 | 410.05 | -1.34% | 2,451 |
| Mar 20, 2026 | 417.40 | 428.60 | 414.95 | 415.60 | 415.60 | -0.17% | 276 |
| Mar 19, 2026 | 421.40 | 421.40 | 412.00 | 416.30 | 416.30 | -1.67% | 403 |
| Mar 18, 2026 | 416.85 | 429.00 | 416.85 | 423.35 | 423.35 | 0.67% | 1,323 |
| Mar 17, 2026 | 424.20 | 433.30 | 414.50 | 420.55 | 420.55 | 0.01% | 1,755 |
| Mar 16, 2026 | 424.95 | 425.00 | 420.00 | 420.50 | 420.50 | -1.05% | 2,313 |
| Mar 13, 2026 | 420.30 | 429.70 | 420.30 | 424.95 | 424.95 | -0.08% | 1,731 |
| Mar 12, 2026 | 432.10 | 435.00 | 421.25 | 425.30 | 425.30 | -1.15% | 2,749 |
| Mar 11, 2026 | 433.15 | 433.15 | 422.90 | 430.25 | 430.25 | -0.68% | 162 |