Premco Global Limited (BOM:530331)
India · Delayed Price · Currency is INR 397.00
+11.35 (2.94%)
At close: Oct 23, 2026
Premco Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 403.00 | 403.00 | 386.00 | 397.00 | 397.00 | 2.94% | 97 |
| Oct 22, 2026 | 393.00 | 395.00 | 385.50 | 385.65 | 385.65 | -2.37% | 110 |
| Oct 21, 2026 | 388.00 | 400.00 | 384.10 | 395.00 | 395.00 | 0.20% | 40 |
| Oct 19, 2026 | 406.00 | 408.00 | 380.50 | 394.20 | 394.20 | 1.89% | 269 |
| Oct 16, 2026 | 399.00 | 399.00 | 386.85 | 386.90 | 386.90 | -3.03% | 287 |
| Oct 15, 2026 | 407.80 | 407.80 | 387.80 | 399.00 | 399.00 | 2.02% | 83 |
| Oct 14, 2026 | 403.00 | 403.00 | 390.00 | 391.10 | 391.10 | 1.54% | 120 |
| Oct 13, 2026 | 408.00 | 408.00 | 383.35 | 385.15 | 385.15 | -1.48% | 109 |
| Oct 12, 2026 | 390.00 | 391.50 | 384.00 | 390.95 | 390.95 | 0.24% | 109 |
| Oct 9, 2026 | 403.50 | 403.50 | 380.00 | 390.00 | 390.00 | 0.85% | 131 |
| Oct 8, 2026 | 400.00 | 400.95 | 385.00 | 386.70 | 386.70 | -3.33% | 363 |
| Oct 7, 2026 | 450.95 | 450.95 | 392.40 | 400.00 | 400.00 | 1.52% | 304 |
| Oct 6, 2026 | 393.50 | 394.00 | 393.50 | 394.00 | 394.00 | 0.05% | 7 |
| Oct 5, 2026 | 408.00 | 408.00 | 393.30 | 393.80 | 393.80 | -0.30% | 43 |
| Oct 1, 2026 | 404.00 | 404.00 | 395.00 | 395.00 | 395.00 | -2.23% | 39 |
| Sep 30, 2026 | 404.95 | 404.95 | 404.00 | 404.00 | 404.00 | 2.25% | 2 |
| Sep 28, 2026 | 395.10 | 404.00 | 395.00 | 395.10 | 395.10 | -0.89% | 1,007 |
| Sep 25, 2026 | 399.00 | 399.30 | 398.65 | 398.65 | 398.65 | -0.30% | 39 |
| Sep 24, 2026 | 395.00 | 405.00 | 395.00 | 399.85 | 399.85 | -1.28% | 150 |
| Sep 23, 2026 | 447.70 | 447.70 | 405.00 | 405.05 | 405.05 | 1.26% | 189 |
| Sep 22, 2026 | 390.25 | 404.30 | 390.25 | 400.00 | 400.00 | -0.01% | 224 |
| Sep 21, 2026 | 460.95 | 460.95 | 400.00 | 400.05 | 400.05 | 0.01% | 94 |
| Sep 18, 2026 | 399.95 | 400.00 | 388.00 | 400.00 | 400.00 | - | 292 |
| Sep 17, 2026 | 392.95 | 400.00 | 392.95 | 400.00 | 400.00 | -0.37% | 21 |
| Sep 16, 2026 | 394.10 | 402.20 | 394.10 | 401.50 | 401.50 | 3.69% | 70 |
| Sep 15, 2026 | 396.00 | 396.00 | 378.95 | 387.20 | 387.20 | -2.21% | 590 |
| 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 |