Premier Energy and Infrastructure Limited (BOM:533100)
India · Delayed Price · Currency is INR 7.94
+0.19 (2.45%)
At close: May 8, 2026
BOM:533100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.40 | 7.44 | 7.07 | 7.36 | 7.36 | 3.81% | 33,181 |
| Apr 27, 2026 | 7.19 | 7.40 | 6.74 | 7.09 | 7.09 | 0.57% | 34,371 |
| Apr 24, 2026 | 7.31 | 7.49 | 6.82 | 7.05 | 7.05 | -1.67% | 65,131 |
| Apr 23, 2026 | 7.57 | 7.57 | 6.86 | 7.17 | 7.17 | -0.69% | 79,236 |
| Apr 22, 2026 | 7.09 | 7.22 | 6.81 | 7.22 | 7.22 | 4.94% | 62,640 |
| Apr 21, 2026 | 7.19 | 7.19 | 6.58 | 6.88 | 6.88 | 0.44% | 26,553 |
| Apr 20, 2026 | 7.00 | 7.01 | 6.52 | 6.85 | 6.85 | 1.78% | 12,780 |
| Apr 17, 2026 | 6.83 | 7.00 | 6.51 | 6.73 | 6.73 | 0.45% | 29,100 |
| Apr 16, 2026 | 7.04 | 7.10 | 6.60 | 6.70 | 6.70 | -1.03% | 32,394 |
| Apr 15, 2026 | 6.32 | 6.85 | 6.32 | 6.77 | 6.77 | 3.36% | 26,568 |
| Apr 13, 2026 | 6.67 | 6.67 | 6.16 | 6.55 | 6.55 | 1.08% | 11,823 |
| Apr 10, 2026 | 6.90 | 6.90 | 6.42 | 6.48 | 6.48 | -2.99% | 15,940 |
| Apr 9, 2026 | 6.90 | 6.95 | 6.35 | 6.68 | 6.68 | 0.75% | 10,657 |
| Apr 8, 2026 | 6.60 | 6.79 | 6.48 | 6.63 | 6.63 | 2.47% | 59,436 |
| Apr 7, 2026 | 6.36 | 6.76 | 6.36 | 6.47 | 6.47 | 0.47% | 13,493 |
| Apr 6, 2026 | 7.04 | 7.04 | 6.43 | 6.44 | 6.44 | -4.73% | 73,855 |
| Apr 2, 2026 | 6.67 | 6.76 | 6.12 | 6.76 | 6.76 | 4.97% | 18,745 |
| Apr 1, 2026 | 6.10 | 6.54 | 6.01 | 6.44 | 6.44 | 1.90% | 9,079 |
| Mar 30, 2026 | 6.70 | 6.70 | 6.10 | 6.32 | 6.32 | -1.56% | 5,970 |
| Mar 27, 2026 | 6.73 | 6.73 | 6.10 | 6.42 | 6.42 | - | 250,402 |
| Mar 25, 2026 | 6.50 | 6.50 | 6.05 | 6.42 | 6.42 | 3.38% | 26,641 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.13 | 6.21 | 6.21 | -3.72% | 26,051 |
| Mar 23, 2026 | 6.44 | 7.09 | 6.44 | 6.45 | 6.45 | -4.73% | 10,762 |
| Mar 20, 2026 | 6.63 | 6.96 | 6.30 | 6.77 | 6.77 | 2.11% | 43,346 |
| Mar 19, 2026 | 6.91 | 6.91 | 6.63 | 6.63 | 6.63 | -4.88% | 996 |
| Mar 18, 2026 | 6.65 | 6.98 | 6.65 | 6.97 | 6.97 | 4.81% | 8,596 |
| Mar 16, 2026 | 7.07 | 7.07 | 6.58 | 6.65 | 6.65 | -3.06% | 1,953 |
| Mar 13, 2026 | 6.72 | 7.29 | 6.70 | 6.86 | 6.86 | -2.00% | 7,560 |
| Mar 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.34% | 1,831 |
| Mar 11, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -5.00% | 31,480 |
| Mar 10, 2026 | 7.00 | 7.25 | 7.00 | 7.20 | 7.20 | 1.41% | 298 |
| Mar 9, 2026 | 7.40 | 7.40 | 6.75 | 7.10 | 7.10 | - | 7,977 |
| Mar 6, 2026 | 7.10 | 7.10 | 6.66 | 7.10 | 7.10 | 1.43% | 10,588 |
| Mar 5, 2026 | 7.02 | 7.02 | 6.69 | 7.00 | 7.00 | -0.28% | 49,073 |
| Mar 4, 2026 | 7.53 | 7.53 | 7.02 | 7.02 | 7.02 | -4.88% | 8,573 |
| Mar 2, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.90% | 5,430 |
| Feb 27, 2026 | 7.66 | 7.90 | 7.22 | 7.76 | 7.76 | 2.24% | 11,337 |
| Feb 26, 2026 | 7.21 | 7.95 | 7.21 | 7.59 | 7.59 | 0.13% | 17,082 |
| Feb 25, 2026 | 7.60 | 7.60 | 7.56 | 7.58 | 7.58 | -4.65% | 23,161 |
| Feb 24, 2026 | 7.99 | 8.14 | 7.60 | 7.95 | 7.95 | -0.50% | 5,904 |
| Feb 23, 2026 | 7.80 | 8.16 | 7.41 | 7.99 | 7.99 | 2.44% | 1,865 |
| Feb 20, 2026 | 7.80 | 8.19 | 7.41 | 7.80 | 7.80 | - | 6,936 |
| Feb 19, 2026 | 8.61 | 8.61 | 7.79 | 7.80 | 7.80 | -4.88% | 26,328 |