Premier Energy and Infrastructure Limited (BOM:533100)
India · Delayed Price · Currency is INR 7.39
+0.26 (3.65%)
At close: Aug 21, 2026
BOM:533100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 7.56 | 7.59 | 6.91 | 7.39 | 7.39 | - | 6,328 |
| Aug 10, 2026 | 7.49 | 7.49 | 7.00 | 7.39 | 7.39 | 3.21% | 30,600 |
| Aug 7, 2026 | 7.11 | 7.30 | 7.00 | 7.16 | 7.16 | -1.51% | 8,175 |
| Aug 6, 2026 | 7.09 | 7.34 | 6.60 | 7.27 | 7.27 | 2.68% | 16,369 |
| Aug 5, 2026 | 7.30 | 7.30 | 6.67 | 7.08 | 7.08 | 0.57% | 6,830 |
| Aug 4, 2026 | 7.32 | 7.40 | 7.00 | 7.04 | 7.04 | -3.83% | 10,858 |
| Aug 3, 2026 | 7.44 | 7.44 | 7.02 | 7.32 | 7.32 | 0.41% | 13,112 |
| Jul 31, 2026 | 7.25 | 7.37 | 6.66 | 7.29 | 7.29 | 0.14% | 39,128 |
| Jul 30, 2026 | 7.73 | 7.75 | 6.62 | 7.28 | 7.28 | 0.14% | 69,263 |
| Jul 29, 2026 | 7.24 | 7.51 | 6.62 | 7.27 | 7.27 | 5.52% | 24,344 |
| Jul 28, 2026 | 6.84 | 7.29 | 6.53 | 6.89 | 6.89 | 1.77% | 10,038 |
| Jul 27, 2026 | 6.98 | 6.98 | 6.17 | 6.77 | 6.77 | 4.31% | 6,001 |
| Jul 24, 2026 | 6.49 | 7.10 | 6.15 | 6.49 | 6.49 | - | 10,867 |
| Jul 23, 2026 | 6.19 | 6.67 | 6.10 | 6.49 | 6.49 | 2.69% | 15,848 |
| Jul 22, 2026 | 6.00 | 6.36 | 6.00 | 6.32 | 6.32 | 3.44% | 5,981 |
| Jul 21, 2026 | 6.30 | 6.34 | 6.05 | 6.11 | 6.11 | -2.55% | 12,861 |
| Jul 20, 2026 | 6.06 | 6.31 | 6.06 | 6.27 | 6.27 | 3.47% | 9,312 |
| Jul 17, 2026 | 6.31 | 6.31 | 5.95 | 6.06 | 6.06 | -4.72% | 11,545 |
| Jul 16, 2026 | 6.25 | 6.55 | 6.19 | 6.36 | 6.36 | 0.63% | 18,823 |
| Jul 15, 2026 | 7.14 | 7.14 | 5.95 | 6.32 | 6.32 | -3.36% | 23,264 |
| Jul 14, 2026 | 6.11 | 6.68 | 5.81 | 6.54 | 6.54 | 7.21% | 37,161 |
| Jul 13, 2026 | 6.09 | 6.32 | 5.77 | 6.10 | 6.10 | 0.66% | 18,437 |
| 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 |