Premier Energy and Infrastructure Limited (BOM:533100)
India · Delayed Price · Currency is INR 6.06
-0.19 (-3.04%)
At close: Jul 10, 2026
BOM:533100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.43 | 6.43 | 6.04 | 6.06 | 6.06 | -3.04% | 16,375 |
| Jul 9, 2026 | 6.67 | 6.67 | 6.02 | 6.25 | 6.25 | 0.16% | 13,346 |
| Jul 8, 2026 | 6.40 | 6.40 | 6.09 | 6.24 | 6.24 | 1.63% | 4,601 |
| Jul 7, 2026 | 6.79 | 6.79 | 6.03 | 6.14 | 6.14 | -2.54% | 9,380 |
| Jul 6, 2026 | 6.56 | 6.56 | 6.00 | 6.30 | 6.30 | 3.62% | 19,074 |
| Jul 3, 2026 | 6.30 | 6.30 | 6.00 | 6.08 | 6.08 | -1.14% | 20,274 |
| Jul 2, 2026 | 6.90 | 6.90 | 6.10 | 6.15 | 6.15 | -2.07% | 22,610 |
| Jul 1, 2026 | 6.50 | 6.57 | 6.20 | 6.28 | 6.28 | -2.03% | 13,166 |
| Jun 30, 2026 | 6.62 | 6.62 | 6.30 | 6.41 | 6.41 | 0.63% | 3,034 |
| Jun 29, 2026 | 6.45 | 6.80 | 6.35 | 6.37 | 6.37 | -6.19% | 15,580 |
| Jun 25, 2026 | 6.67 | 6.92 | 6.48 | 6.79 | 6.79 | 4.95% | 16,022 |
| Jun 24, 2026 | 6.76 | 7.08 | 6.36 | 6.47 | 6.47 | -3.43% | 13,035 |
| Jun 23, 2026 | 6.40 | 6.77 | 6.20 | 6.70 | 6.70 | 8.77% | 27,408 |
| Jun 22, 2026 | 6.30 | 6.88 | 6.05 | 6.16 | 6.16 | -4.64% | 21,003 |
| Jun 19, 2026 | 7.76 | 7.76 | 6.39 | 6.46 | 6.46 | -8.89% | 117,012 |
| Jun 18, 2026 | 7.24 | 7.89 | 7.00 | 7.09 | 7.09 | -3.54% | 64,635 |
| Jun 17, 2026 | 6.85 | 7.39 | 6.72 | 7.35 | 7.35 | 9.37% | 60,911 |
| Jun 16, 2026 | 6.85 | 6.85 | 6.63 | 6.72 | 6.72 | 1.51% | 16,045 |
| Jun 15, 2026 | 6.30 | 6.74 | 6.26 | 6.62 | 6.62 | 6.60% | 11,387 |
| Jun 12, 2026 | 6.70 | 6.70 | 6.00 | 6.21 | 6.21 | -0.80% | 7,658 |
| Jun 11, 2026 | 6.20 | 6.84 | 6.04 | 6.26 | 6.26 | -1.88% | 18,662 |
| Jun 10, 2026 | 6.90 | 6.90 | 6.28 | 6.38 | 6.38 | -5.90% | 7,326 |
| Jun 9, 2026 | 6.74 | 6.90 | 6.41 | 6.78 | 6.78 | -1.31% | 13,038 |
| Jun 8, 2026 | 6.88 | 6.91 | 6.42 | 6.87 | 6.87 | -0.15% | 8,260 |
| Jun 5, 2026 | 7.24 | 7.24 | 6.16 | 6.88 | 6.88 | 3.15% | 30,249 |
| Jun 4, 2026 | 6.88 | 6.88 | 6.43 | 6.67 | 6.67 | -0.45% | 15,432 |
| Jun 3, 2026 | 7.07 | 7.07 | 6.62 | 6.70 | 6.70 | -2.76% | 7,201 |
| Jun 2, 2026 | 6.99 | 6.99 | 6.58 | 6.89 | 6.89 | 1.03% | 13,824 |
| Jun 1, 2026 | 7.14 | 7.28 | 6.65 | 6.82 | 6.82 | -2.01% | 8,593 |
| May 29, 2026 | 7.10 | 7.10 | 6.60 | 6.96 | 6.96 | 0.29% | 55,309 |
| May 27, 2026 | 6.85 | 7.05 | 6.70 | 6.94 | 6.94 | 2.21% | 13,117 |
| May 26, 2026 | 7.02 | 7.15 | 6.55 | 6.79 | 6.79 | -1.31% | 24,259 |
| May 25, 2026 | 6.70 | 6.89 | 6.39 | 6.88 | 6.88 | 4.72% | 66,060 |
| May 22, 2026 | 6.72 | 6.72 | 6.27 | 6.57 | 6.57 | -0.30% | 22,839 |
| May 21, 2026 | 6.78 | 6.78 | 6.35 | 6.59 | 6.59 | -0.30% | 24,235 |
| May 20, 2026 | 6.65 | 6.68 | 6.30 | 6.61 | 6.61 | 1.85% | 6,327 |
| May 19, 2026 | 6.77 | 6.77 | 6.35 | 6.49 | 6.49 | -2.41% | 38,584 |
| May 18, 2026 | 7.25 | 7.29 | 6.65 | 6.65 | 6.65 | -5.00% | 184,211 |
| May 15, 2026 | 7.25 | 7.40 | 6.93 | 7.00 | 7.00 | -3.45% | 18,668 |
| May 14, 2026 | 7.34 | 7.34 | 7.01 | 7.25 | 7.25 | 0.97% | 5,990 |
| May 13, 2026 | 6.83 | 7.28 | 6.83 | 7.18 | 7.18 | - | 43,437 |
| May 12, 2026 | 7.85 | 7.85 | 7.18 | 7.18 | 7.18 | -4.90% | 29,446 |
| May 11, 2026 | 8.28 | 8.28 | 7.55 | 7.55 | 7.55 | -4.91% | 38,980 |
| May 8, 2026 | 7.91 | 7.98 | 7.45 | 7.94 | 7.94 | 2.45% | 14,724 |
| May 7, 2026 | 7.88 | 7.88 | 7.56 | 7.75 | 7.75 | -1.90% | 17,800 |
| May 6, 2026 | 8.05 | 8.05 | 7.62 | 7.90 | 7.90 | -1.50% | 36,624 |
| May 5, 2026 | 7.93 | 8.13 | 7.61 | 8.02 | 8.02 | 1.52% | 18,626 |
| May 4, 2026 | 8.00 | 8.00 | 7.52 | 7.90 | 7.90 | 0.13% | 27,797 |
| Apr 30, 2026 | 7.86 | 8.09 | 7.33 | 7.89 | 7.89 | 2.33% | 74,465 |
| Apr 29, 2026 | 7.55 | 7.72 | 7.31 | 7.71 | 7.71 | 4.76% | 87,036 |