Premier Energy and Infrastructure Limited (BOM:533100)
India · Delayed Price · Currency is INR 5.32
-0.44 (-7.64%)
At close: Oct 23, 2026
BOM:533100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.49 | 6.49 | 5.31 | 5.32 | 5.32 | -7.64% | 16,548 |
| Oct 22, 2026 | 5.79 | 5.79 | 5.50 | 5.76 | 5.76 | 3.60% | 13,774 |
| Oct 21, 2026 | 6.11 | 6.11 | 5.31 | 5.56 | 5.56 | -7.18% | 8,187 |
| Oct 19, 2026 | 6.35 | 6.35 | 5.45 | 5.99 | 5.99 | -0.99% | 11,234 |
| Oct 16, 2026 | 6.20 | 6.38 | 6.00 | 6.05 | 6.05 | -2.89% | 56,973 |
| Oct 15, 2026 | 7.20 | 7.20 | 5.88 | 6.23 | 6.23 | -15.12% | 278,000 |
| Oct 14, 2026 | 7.69 | 7.69 | 7.05 | 7.34 | 7.34 | 4.41% | 7,617 |
| Oct 13, 2026 | 7.10 | 7.25 | 7.01 | 7.03 | 7.03 | -6.27% | 106,987 |
| Oct 12, 2026 | 8.63 | 8.63 | 7.40 | 7.50 | 7.50 | -3.23% | 208,500 |
| Oct 9, 2026 | 7.86 | 7.86 | 6.98 | 7.75 | 7.75 | 5.44% | 4,977 |
| Oct 8, 2026 | 7.20 | 7.94 | 6.50 | 7.35 | 7.35 | 3.09% | 17,009 |
| Oct 7, 2026 | 7.72 | 7.78 | 7.10 | 7.13 | 7.13 | -7.40% | 12,373 |
| Oct 6, 2026 | 7.70 | 8.32 | 7.40 | 7.70 | 7.70 | 1.45% | 34,684 |
| Oct 5, 2026 | 8.78 | 8.78 | 7.06 | 7.59 | 7.59 | 1.47% | 14,833 |
| Oct 1, 2026 | 7.43 | 8.29 | 7.31 | 7.48 | 7.48 | 5.65% | 9,079 |
| Sep 30, 2026 | 7.14 | 7.74 | 6.82 | 7.08 | 7.08 | -0.84% | 3,297 |
| Sep 29, 2026 | 7.11 | 7.74 | 7.06 | 7.14 | 7.14 | -5.80% | 3,692 |
| Sep 28, 2026 | 7.61 | 7.61 | 7.05 | 7.58 | 7.58 | -0.39% | 15,639 |
| Sep 25, 2026 | 7.90 | 7.90 | 7.05 | 7.61 | 7.61 | 1.47% | 10,800 |
| Sep 24, 2026 | 7.55 | 7.70 | 6.40 | 7.50 | 7.50 | 1.49% | 36,342 |
| Sep 23, 2026 | 7.55 | 7.55 | 7.00 | 7.39 | 7.39 | 2.64% | 5,623 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.05 | 7.20 | 7.20 | -3.61% | 1,565 |
| Sep 21, 2026 | 7.34 | 7.59 | 7.05 | 7.47 | 7.47 | 1.36% | 11,757 |
| Sep 18, 2026 | 7.60 | 7.60 | 6.86 | 7.37 | 7.37 | -2.77% | 3,010 |
| Sep 17, 2026 | 7.30 | 7.60 | 7.25 | 7.58 | 7.58 | 4.55% | 2,896 |
| Sep 16, 2026 | 7.89 | 7.89 | 7.01 | 7.25 | 7.25 | -3.46% | 5,959 |
| Sep 15, 2026 | 7.01 | 7.66 | 7.01 | 7.51 | 7.51 | 6.68% | 18,782 |
| Sep 11, 2026 | 7.55 | 7.55 | 7.00 | 7.04 | 7.04 | -5.88% | 4,789 |
| Sep 10, 2026 | 7.45 | 7.86 | 6.65 | 7.48 | 7.48 | 5.50% | 6,697 |
| Sep 9, 2026 | 7.90 | 7.90 | 6.50 | 7.09 | 7.09 | -3.27% | 24,717 |
| Sep 8, 2026 | 7.31 | 7.40 | 7.30 | 7.33 | 7.33 | 0.41% | 10,703 |
| Sep 7, 2026 | 8.67 | 8.67 | 7.30 | 7.30 | 7.30 | 0.27% | 6,857 |
| Sep 4, 2026 | 7.77 | 7.77 | 7.28 | 7.28 | 7.28 | -6.67% | 6,778 |
| Sep 3, 2026 | 7.95 | 7.95 | 7.27 | 7.80 | 7.80 | 1.69% | 23,185 |
| Sep 2, 2026 | 7.98 | 7.98 | 7.02 | 7.67 | 7.67 | 2.40% | 4,378 |
| Sep 1, 2026 | 7.85 | 8.45 | 7.43 | 7.49 | 7.49 | 3.88% | 12,973 |
| Aug 31, 2026 | 7.98 | 7.99 | 7.00 | 7.21 | 7.21 | -0.41% | 20,828 |
| Aug 28, 2026 | 6.91 | 7.80 | 6.77 | 7.24 | 7.24 | 4.78% | 6,108 |
| Aug 27, 2026 | 7.21 | 7.21 | 6.83 | 6.91 | 6.91 | -0.86% | 1,698 |
| Aug 26, 2026 | 6.93 | 7.15 | 6.63 | 6.97 | 6.97 | -1.41% | 7,177 |
| Aug 25, 2026 | 7.25 | 7.30 | 7.00 | 7.07 | 7.07 | -1.26% | 3,563 |
| Aug 24, 2026 | 7.54 | 7.54 | 7.03 | 7.16 | 7.16 | -3.11% | 4,928 |
| Aug 21, 2026 | 7.79 | 7.79 | 7.05 | 7.39 | 7.39 | 3.65% | 5,371 |
| Aug 20, 2026 | 7.26 | 7.86 | 7.06 | 7.13 | 7.13 | 0.14% | 871 |
| Aug 19, 2026 | 7.18 | 7.18 | 7.11 | 7.12 | 7.12 | -0.42% | 6,887 |
| Aug 18, 2026 | 7.12 | 7.50 | 7.12 | 7.15 | 7.15 | 0.14% | 5,594 |
| Aug 17, 2026 | 7.14 | 7.54 | 7.14 | 7.14 | 7.14 | 0.42% | 125,756 |
| Aug 14, 2026 | 7.52 | 7.52 | 7.02 | 7.11 | 7.11 | -1.80% | 4,207 |
| Aug 13, 2026 | 7.79 | 7.80 | 6.92 | 7.24 | 7.24 | -7.06% | 5,988 |
| Aug 12, 2026 | 7.40 | 8.20 | 6.86 | 7.79 | 7.79 | 5.41% | 7,748 |