Premier Energy and Infrastructure Limited (BOM:533100)
India · Delayed Price · Currency is INR 8.44
-0.17 (-1.97%)
At close: Aug 1, 2025
BOM:533100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.97% | 1,287 |
| Jul 31, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.94% | 13,593 |
| Jul 30, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.90% | 33,028 |
| Jul 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.97% | 10,091 |
| Jul 28, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.93% | 983 |
| Jul 25, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.00% | 33,388 |
| Jul 24, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | 1.71% | 79,182 |
| Jul 23, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.97% | 10,191 |
| Jul 22, 2025 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | 4.93% | 56,112 |
| Jul 21, 2025 | 8.73 | 8.73 | 8.35 | 8.73 | 8.73 | 4.93% | 68,964 |
| Jul 18, 2025 | 8.32 | 8.32 | 8.09 | 8.32 | 8.32 | 4.92% | 18,898 |
| Jul 17, 2025 | 7.93 | 7.93 | 7.74 | 7.93 | 7.93 | 4.89% | 44,946 |
| Jul 16, 2025 | 7.20 | 7.56 | 7.20 | 7.56 | 7.56 | 5.00% | 82,397 |
| Jul 15, 2025 | 7.20 | 7.21 | 6.71 | 7.20 | 7.20 | 4.65% | 31,059 |
| Jul 14, 2025 | 6.94 | 7.11 | 6.46 | 6.88 | 6.88 | 1.18% | 15,274 |
| Jul 11, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -0.44% | 12,358 |
| Jul 10, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | 5,084 |
| Jul 9, 2025 | 6.59 | 6.83 | 6.58 | 6.83 | 6.83 | 1.79% | 5,171 |
| Jul 8, 2025 | 6.72 | 6.72 | 6.71 | 6.71 | 6.71 | -0.15% | 1,444 |
| Jul 7, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.90% | 2,400 |
| Jul 4, 2025 | 6.85 | 6.85 | 6.62 | 6.85 | 6.85 | 1.93% | 2,207 |
| Jul 3, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 1.97% | 7,720 |
| Jul 2, 2025 | 6.37 | 6.60 | 6.37 | 6.59 | 6.59 | 1.70% | 7,014 |
| Jul 1, 2025 | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | -1.82% | 4,614 |
| Jun 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.46% | 4,084 |
| Jun 27, 2025 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | -1.94% | 1,294 |
| Jun 26, 2025 | 6.58 | 6.71 | 6.58 | 6.70 | 6.70 | -0.15% | 9,117 |
| Jun 25, 2025 | 6.71 | 6.71 | 6.58 | 6.71 | 6.71 | - | 10,301 |
| Jun 24, 2025 | 6.71 | 6.71 | 6.50 | 6.71 | 6.71 | 1.98% | 1,202 |
| Jun 23, 2025 | 6.58 | 6.59 | 6.58 | 6.58 | 6.58 | -1.94% | 2,680 |
| Jun 20, 2025 | 6.58 | 6.71 | 6.58 | 6.71 | 6.71 | - | 12,119 |
| Jun 19, 2025 | 6.84 | 6.84 | 6.71 | 6.71 | 6.71 | -1.90% | 8,674 |
| Jun 18, 2025 | 6.84 | 6.84 | 6.71 | 6.84 | 6.84 | - | 11,111 |
| Jun 17, 2025 | 6.84 | 6.84 | 6.72 | 6.84 | 6.84 | - | 5,071 |
| Jun 16, 2025 | 6.84 | 6.84 | 6.70 | 6.84 | 6.84 | 0.15% | 3,861 |
| Jun 13, 2025 | 6.70 | 6.83 | 6.70 | 6.83 | 6.83 | 1.94% | 36,446 |
| Jun 12, 2025 | 6.49 | 6.70 | 6.49 | 6.70 | 6.70 | 1.52% | 5,048 |
| Jun 11, 2025 | 6.39 | 6.60 | 6.39 | 6.60 | 6.60 | 1.23% | 15,620 |
| Jun 10, 2025 | 6.40 | 6.52 | 6.28 | 6.52 | 6.52 | 1.87% | 37,425 |
| Jun 9, 2025 | 6.40 | 6.41 | 6.40 | 6.40 | 6.40 | -1.99% | 53,309 |
| Jun 6, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.95% | 8,126 |
| Jun 5, 2025 | 6.66 | 6.67 | 6.66 | 6.66 | 6.66 | -1.91% | 29,765 |
| Jun 4, 2025 | 7.05 | 7.05 | 6.79 | 6.79 | 6.79 | -1.88% | 149,338 |
| Jun 3, 2025 | 6.32 | 6.97 | 6.32 | 6.92 | 6.92 | 4.06% | 82,902 |
| Jun 2, 2025 | 6.65 | 6.65 | 6.03 | 6.65 | 6.65 | 4.89% | 36,294 |
| May 30, 2025 | 6.34 | 6.34 | 6.16 | 6.34 | 6.34 | 4.97% | 82,248 |
| May 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | 15,275 |
| May 28, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 29,789 |
| May 27, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.97% | 3,495 |
| May 26, 2025 | 4.99 | 5.23 | 4.99 | 5.23 | 5.23 | 4.81% | 8,309 |