Premco Global Limited (BOM:530331)
India · Delayed Price · Currency is INR 374.00
+3.00 (0.81%)
At close: Jul 31, 2026
Premco Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 370.00 | 374.95 | 365.00 | 374.00 | 374.00 | 0.81% | 210 |
| Jul 30, 2026 | 373.50 | 373.50 | 366.20 | 371.00 | 371.00 | -0.67% | 31 |
| Jul 29, 2026 | 371.70 | 377.00 | 364.15 | 373.50 | 373.50 | 1.00% | 68 |
| Jul 28, 2026 | 365.00 | 373.25 | 365.00 | 369.80 | 369.80 | -0.84% | 207 |
| Jul 27, 2026 | 360.00 | 378.90 | 360.00 | 372.95 | 372.95 | 1.44% | 255 |
| Jul 24, 2026 | 367.00 | 377.50 | 357.05 | 367.65 | 367.65 | 0.18% | 89 |
| Jul 23, 2026 | 367.80 | 367.80 | 367.00 | 367.00 | 367.00 | 0.40% | 20 |
| Jul 22, 2026 | 351.60 | 368.00 | 351.60 | 365.55 | 365.55 | -0.95% | 196 |
| Jul 20, 2026 | 386.35 | 386.35 | 369.05 | 369.05 | 369.05 | 0.45% | 47 |
| Jul 17, 2026 | 367.60 | 373.00 | 367.40 | 367.40 | 367.40 | 0.52% | 17 |
| Jul 16, 2026 | 373.45 | 373.45 | 365.00 | 365.50 | 365.50 | -2.13% | 78 |
| Jul 15, 2026 | 370.35 | 375.80 | 365.00 | 373.45 | 373.45 | -0.15% | 241 |
| Jul 14, 2026 | 380.90 | 380.90 | 369.00 | 374.00 | 374.00 | 0.85% | 30 |
| Jul 13, 2026 | 360.00 | 379.00 | 360.00 | 370.85 | 370.85 | 1.62% | 161 |
| Jul 10, 2026 | 361.10 | 371.80 | 361.10 | 364.95 | 364.95 | -0.60% | 727 |
| Jul 9, 2026 | 370.00 | 370.00 | 364.00 | 367.15 | 367.15 | -1.18% | 140 |
| Jul 8, 2026 | 369.20 | 371.55 | 367.30 | 371.55 | 371.55 | 0.66% | 62 |
| Jul 7, 2026 | 366.95 | 369.20 | 366.95 | 369.10 | 369.10 | 1.46% | 145 |
| Jul 6, 2026 | 370.00 | 370.00 | 359.00 | 363.80 | 363.80 | -0.42% | 56 |
| Jul 3, 2026 | 366.90 | 370.95 | 359.20 | 365.35 | 365.35 | 1.49% | 65 |
| Jul 2, 2026 | 370.00 | 379.25 | 360.00 | 360.00 | 360.00 | -1.28% | 69 |
| Jul 1, 2026 | 364.70 | 365.00 | 364.00 | 364.65 | 364.65 | -0.01% | 12 |
| Jun 30, 2026 | 364.00 | 365.80 | 355.00 | 364.70 | 364.70 | 0.75% | 65 |
| Jun 29, 2026 | 366.15 | 376.95 | 362.00 | 362.00 | 362.00 | -0.55% | 68 |
| Jun 25, 2026 | 369.35 | 371.25 | 364.00 | 364.00 | 364.00 | -0.11% | 266 |
| Jun 24, 2026 | 381.00 | 381.00 | 364.00 | 364.40 | 364.40 | -1.46% | 64 |
| Jun 23, 2026 | 365.10 | 375.00 | 363.00 | 369.80 | 369.80 | -1.03% | 511 |
| Jun 22, 2026 | 405.00 | 405.00 | 365.00 | 373.65 | 373.65 | -2.49% | 494 |
| Jun 19, 2026 | 376.10 | 383.20 | 375.95 | 383.20 | 383.20 | 3.29% | 23 |
| Jun 17, 2026 | 379.50 | 384.95 | 371.00 | 371.00 | 371.00 | -2.55% | 218 |
| Jun 16, 2026 | 397.00 | 397.00 | 380.00 | 380.70 | 380.70 | -4.35% | 216 |
| Jun 15, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 5.30% | 1 |
| Jun 12, 2026 | 375.00 | 382.00 | 367.10 | 377.95 | 377.95 | 0.79% | 164 |
| Jun 11, 2026 | 370.00 | 375.00 | 365.00 | 375.00 | 375.00 | -1.32% | 101 |
| Jun 10, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 5.12% | 50 |
| Jun 9, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 0.11% | 1 |
| Jun 8, 2026 | 378.50 | 378.80 | 361.10 | 361.10 | 361.10 | -2.68% | 44 |
| Jun 5, 2026 | 379.00 | 379.00 | 371.05 | 371.05 | 371.05 | 0.82% | 23 |
| Jun 4, 2026 | 368.00 | 382.75 | 368.00 | 368.05 | 368.05 | -1.22% | 125 |
| Jun 3, 2026 | 372.60 | 380.00 | 365.00 | 372.60 | 372.60 | - | 467 |
| Jun 2, 2026 | 384.15 | 389.75 | 370.00 | 372.60 | 372.60 | -2.52% | 199 |
| Jun 1, 2026 | 381.10 | 394.00 | 380.00 | 382.25 | 382.25 | -1.16% | 202 |
| May 29, 2026 | 385.00 | 390.95 | 381.75 | 386.75 | 386.75 | -1.15% | 192 |
| May 27, 2026 | 392.85 | 394.90 | 383.00 | 391.25 | 391.25 | 0.60% | 219 |
| 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 |