Premier Energies Limited (BOM:544238)
India · Delayed Price · Currency is INR 985.20
-7.10 (-0.72%)
At close: Aug 8, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 998.80 | 998.80 | 975.20 | 985.20 | 985.20 | -0.72% | 53,619 |
| Aug 7, 2025 | 1,003.95 | 1,010.00 | 984.00 | 992.30 | 992.30 | -1.16% | 66,837 |
| Aug 6, 2025 | 991.70 | 1,015.00 | 991.70 | 1,003.95 | 1,003.95 | 0.73% | 45,003 |
| Aug 5, 2025 | 1,018.90 | 1,034.75 | 994.60 | 996.70 | 996.70 | -2.18% | 43,764 |
| Aug 4, 2025 | 1,021.65 | 1,027.00 | 1,008.00 | 1,018.90 | 1,018.90 | 0.77% | 45,541 |
| Aug 1, 2025 | 1,033.20 | 1,041.60 | 1,005.00 | 1,011.15 | 1,011.15 | -2.06% | 68,831 |
| Jul 31, 2025 | 1,050.00 | 1,052.05 | 1,028.00 | 1,032.45 | 1,032.20 | -3.40% | 47,155 |
| Jul 30, 2025 | 1,060.00 | 1,100.00 | 1,059.95 | 1,068.80 | 1,068.54 | 1.56% | 122,252 |
| Jul 29, 2025 | 1,053.95 | 1,075.05 | 1,041.65 | 1,052.35 | 1,052.10 | -0.15% | 95,211 |
| Jul 28, 2025 | 1,092.00 | 1,093.60 | 1,042.45 | 1,053.95 | 1,053.70 | -3.49% | 150,904 |
| Jul 25, 2025 | 1,106.95 | 1,122.00 | 1,080.95 | 1,092.05 | 1,091.79 | -0.81% | 57,066 |
| Jul 24, 2025 | 1,099.65 | 1,105.00 | 1,075.95 | 1,100.95 | 1,100.68 | 0.98% | 73,505 |
| Jul 23, 2025 | 1,059.80 | 1,105.40 | 1,041.00 | 1,090.25 | 1,089.99 | 3.78% | 73,035 |
| Jul 22, 2025 | 1,067.75 | 1,067.75 | 1,037.00 | 1,050.55 | 1,050.30 | -0.22% | 31,289 |
| Jul 21, 2025 | 1,057.15 | 1,060.60 | 1,040.90 | 1,052.90 | 1,052.65 | -0.47% | 22,839 |
| Jul 18, 2025 | 1,078.95 | 1,090.80 | 1,051.00 | 1,057.90 | 1,057.64 | -2.01% | 24,241 |
| Jul 17, 2025 | 1,076.60 | 1,090.00 | 1,074.00 | 1,079.55 | 1,079.29 | 0.32% | 18,606 |
| Jul 16, 2025 | 1,073.05 | 1,088.00 | 1,061.00 | 1,076.15 | 1,075.89 | 0.36% | 76,652 |
| Jul 15, 2025 | 1,116.00 | 1,135.00 | 1,067.05 | 1,072.30 | 1,072.04 | -3.38% | 104,963 |
| Jul 14, 2025 | 1,102.90 | 1,125.00 | 1,097.05 | 1,109.85 | 1,109.58 | 0.63% | 47,464 |
| Jul 11, 2025 | 1,121.30 | 1,121.30 | 1,071.90 | 1,102.90 | 1,102.63 | -1.12% | 81,559 |
| Jul 10, 2025 | 1,078.80 | 1,118.35 | 1,078.80 | 1,115.40 | 1,115.13 | 3.80% | 258,370 |
| Jul 9, 2025 | 1,058.00 | 1,094.75 | 1,053.95 | 1,074.55 | 1,074.29 | 1.70% | 74,544 |
| Jul 8, 2025 | 1,037.85 | 1,061.90 | 1,037.85 | 1,056.55 | 1,056.29 | 1.41% | 43,093 |
| Jul 7, 2025 | 1,050.50 | 1,062.00 | 1,030.70 | 1,041.90 | 1,041.65 | -1.56% | 39,750 |
| Jul 4, 2025 | 1,046.05 | 1,070.00 | 1,046.05 | 1,058.45 | 1,058.19 | 0.55% | 23,532 |
| Jul 3, 2025 | 1,056.00 | 1,066.40 | 1,049.80 | 1,052.70 | 1,052.45 | -0.25% | 18,723 |
| Jul 2, 2025 | 1,072.00 | 1,075.00 | 1,038.25 | 1,055.35 | 1,055.09 | -0.15% | 87,660 |
| Jul 1, 2025 | 1,052.15 | 1,079.30 | 1,048.80 | 1,056.90 | 1,056.64 | -0.39% | 90,966 |
| Jun 30, 2025 | 1,051.85 | 1,072.00 | 1,049.70 | 1,061.05 | 1,060.79 | 1.59% | 36,761 |
| Jun 27, 2025 | 1,059.90 | 1,059.90 | 1,036.10 | 1,044.40 | 1,044.15 | 0.20% | 38,267 |
| Jun 26, 2025 | 1,034.60 | 1,053.00 | 1,019.65 | 1,042.35 | 1,042.10 | 2.35% | 59,576 |
| Jun 25, 2025 | 1,022.60 | 1,041.95 | 1,006.00 | 1,018.40 | 1,018.15 | -0.32% | 72,834 |
| Jun 24, 2025 | 1,024.25 | 1,042.50 | 1,017.00 | 1,021.70 | 1,021.45 | 0.28% | 51,054 |
| Jun 23, 2025 | 1,010.25 | 1,029.00 | 1,010.25 | 1,018.80 | 1,018.55 | -0.94% | 52,979 |
| Jun 20, 2025 | 984.00 | 1,034.25 | 983.10 | 1,028.50 | 1,028.25 | 6.32% | 301,380 |
| Jun 19, 2025 | 995.50 | 1,004.00 | 959.05 | 967.35 | 967.12 | -3.29% | 48,008 |
| Jun 18, 2025 | 1,000.65 | 1,021.00 | 985.10 | 1,000.25 | 1,000.01 | -0.37% | 47,194 |
| Jun 17, 2025 | 1,031.05 | 1,032.80 | 1,001.10 | 1,003.95 | 1,003.71 | -2.53% | 41,342 |
| Jun 16, 2025 | 1,013.00 | 1,038.75 | 990.00 | 1,030.00 | 1,029.75 | 1.86% | 54,096 |
| Jun 13, 2025 | 1,000.10 | 1,038.40 | 990.85 | 1,011.20 | 1,010.96 | -1.24% | 109,298 |
| Jun 12, 2025 | 1,062.20 | 1,062.20 | 1,019.50 | 1,023.85 | 1,023.60 | -3.17% | 104,436 |
| Jun 11, 2025 | 1,084.40 | 1,098.80 | 1,053.30 | 1,057.35 | 1,057.09 | -2.45% | 174,021 |
| Jun 10, 2025 | 1,092.00 | 1,119.80 | 1,075.30 | 1,083.95 | 1,083.69 | 1.81% | 415,999 |
| Jun 9, 2025 | 1,058.95 | 1,083.00 | 1,054.00 | 1,064.70 | 1,064.44 | 1.00% | 85,483 |
| Jun 6, 2025 | 1,050.70 | 1,065.00 | 1,050.70 | 1,054.15 | 1,053.90 | 0.55% | 11,290 |
| Jun 5, 2025 | 1,064.00 | 1,070.35 | 1,045.00 | 1,048.40 | 1,048.15 | -0.89% | 21,163 |
| Jun 4, 2025 | 1,098.95 | 1,098.95 | 1,053.60 | 1,057.80 | 1,057.54 | -2.21% | 35,897 |
| Jun 3, 2025 | 1,087.75 | 1,098.00 | 1,063.20 | 1,081.70 | 1,081.44 | 0.36% | 93,239 |
| Jun 2, 2025 | 1,065.00 | 1,085.00 | 1,046.35 | 1,077.85 | 1,077.59 | 1.55% | 76,962 |