Premier Energies Limited (BOM:544238)
India · Delayed Price · Currency is INR 738.65
+28.30 (3.98%)
At close: Jan 22, 2026
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 725.00 | 758.55 | 720.15 | 738.65 | 738.65 | 3.98% | 198,591 |
| Jan 21, 2026 | 732.50 | 740.55 | 708.15 | 710.35 | 710.35 | -3.00% | 50,974 |
| Jan 20, 2026 | 743.70 | 745.80 | 725.50 | 732.35 | 732.35 | -0.66% | 47,735 |
| Jan 19, 2026 | 739.00 | 752.25 | 730.55 | 737.25 | 737.25 | -0.32% | 56,030 |
| Jan 16, 2026 | 729.95 | 755.55 | 727.00 | 739.60 | 739.60 | 1.32% | 142,423 |
| Jan 14, 2026 | 750.80 | 761.05 | 722.15 | 729.95 | 729.95 | -2.71% | 179,324 |
| Jan 13, 2026 | 749.10 | 759.20 | 734.60 | 750.25 | 750.25 | 0.60% | 241,383 |
| Jan 12, 2026 | 715.15 | 751.20 | 715.15 | 745.75 | 745.75 | 3.88% | 788,899 |
| Jan 9, 2026 | 727.25 | 732.60 | 708.80 | 717.90 | 717.90 | -1.72% | 192,375 |
| Jan 8, 2026 | 754.00 | 769.55 | 725.30 | 730.45 | 730.45 | -2.79% | 143,821 |
| Jan 7, 2026 | 763.20 | 769.00 | 746.60 | 751.40 | 751.40 | -1.41% | 217,437 |
| Jan 6, 2026 | 789.65 | 789.65 | 748.10 | 762.15 | 762.15 | -3.24% | 281,918 |
| Jan 5, 2026 | 847.10 | 850.70 | 782.00 | 787.70 | 787.70 | -6.94% | 420,671 |
| Jan 2, 2026 | 849.05 | 857.15 | 844.00 | 846.40 | 846.40 | -0.11% | 90,577 |
| Jan 1, 2026 | 849.45 | 855.30 | 844.30 | 847.35 | 847.35 | 0.57% | 65,822 |
| Dec 31, 2025 | 876.00 | 879.90 | 840.25 | 842.55 | 842.55 | -1.23% | 159,946 |
| Dec 30, 2025 | 857.00 | 857.45 | 842.00 | 853.00 | 853.00 | -0.50% | 96,354 |
| Dec 29, 2025 | 880.00 | 881.00 | 854.55 | 857.30 | 857.30 | -2.32% | 94,230 |
| Dec 26, 2025 | 890.00 | 896.80 | 875.00 | 877.70 | 877.70 | -1.20% | 68,340 |
| Dec 24, 2025 | 880.45 | 911.00 | 879.90 | 888.35 | 888.35 | 0.96% | 144,417 |
| Dec 23, 2025 | 885.50 | 890.00 | 877.50 | 879.90 | 879.90 | -0.63% | 74,852 |
| Dec 22, 2025 | 895.05 | 895.10 | 880.50 | 885.45 | 885.45 | -0.48% | 53,172 |
| Dec 19, 2025 | 905.00 | 912.40 | 878.00 | 889.75 | 889.75 | -0.66% | 108,395 |
| Dec 18, 2025 | 900.20 | 909.50 | 888.50 | 895.70 | 895.70 | -1.31% | 62,215 |
| Dec 17, 2025 | 914.15 | 920.45 | 899.40 | 907.60 | 907.60 | -0.28% | 77,994 |
| Dec 16, 2025 | 930.50 | 930.50 | 905.00 | 910.15 | 910.15 | -2.90% | 45,912 |
| Dec 15, 2025 | 908.55 | 941.55 | 899.00 | 937.30 | 937.30 | 2.17% | 141,784 |
| Dec 12, 2025 | 905.00 | 929.30 | 897.15 | 917.40 | 917.40 | 1.22% | 425,516 |
| Dec 11, 2025 | 860.50 | 918.35 | 834.25 | 906.30 | 906.30 | 4.93% | 869,155 |
| Dec 10, 2025 | 873.00 | 876.65 | 854.10 | 863.75 | 863.75 | -1.05% | 67,603 |
| Dec 9, 2025 | 867.85 | 882.40 | 850.20 | 872.95 | 872.95 | 0.44% | 88,934 |
| Dec 8, 2025 | 900.50 | 902.00 | 860.75 | 869.15 | 869.15 | -3.48% | 96,707 |
| Dec 5, 2025 | 943.95 | 943.95 | 892.10 | 900.50 | 900.50 | -4.22% | 58,096 |
| Dec 4, 2025 | 971.00 | 971.00 | 935.50 | 940.20 | 940.20 | -3.00% | 38,549 |
| Dec 3, 2025 | 962.55 | 982.45 | 958.05 | 969.25 | 969.25 | 0.36% | 81,452 |
| Dec 2, 2025 | 974.75 | 976.00 | 963.00 | 965.80 | 965.80 | -0.63% | 40,798 |
| Dec 1, 2025 | 970.00 | 977.35 | 966.00 | 971.95 | 971.95 | -0.34% | 32,123 |
| Nov 28, 2025 | 985.35 | 989.75 | 971.55 | 975.25 | 975.25 | -1.55% | 47,007 |
| Nov 27, 2025 | 993.95 | 1,001.65 | 981.00 | 990.60 | 990.60 | 0.98% | 77,609 |
| Nov 26, 2025 | 967.55 | 987.90 | 967.55 | 980.95 | 980.95 | 1.66% | 37,222 |
| Nov 25, 2025 | 991.30 | 991.30 | 960.20 | 964.95 | 964.95 | -2.66% | 46,264 |
| Nov 24, 2025 | 990.65 | 995.00 | 973.00 | 991.30 | 991.30 | 0.23% | 23,650 |
| Nov 21, 2025 | 998.00 | 998.05 | 985.00 | 989.05 | 989.05 | -0.81% | 20,014 |
| Nov 20, 2025 | 1,000.00 | 1,006.95 | 992.05 | 997.10 | 997.10 | 0.30% | 41,001 |
| Nov 19, 2025 | 990.95 | 999.00 | 982.20 | 994.10 | 994.10 | -0.19% | 57,462 |
| Nov 18, 2025 | 1,008.10 | 1,009.90 | 991.45 | 996.00 | 996.00 | -1.92% | 67,764 |
| Nov 17, 2025 | 1,015.00 | 1,020.00 | 996.00 | 1,015.45 | 1,015.45 | 1.78% | 162,295 |
| Nov 14, 2025 | 1,052.90 | 1,060.00 | 994.25 | 997.65 | 997.65 | -6.23% | 181,539 |
| Nov 13, 2025 | 1,062.15 | 1,073.10 | 1,045.00 | 1,063.90 | 1,063.90 | 0.04% | 100,253 |
| Nov 12, 2025 | 1,025.15 | 1,068.80 | 1,020.00 | 1,063.50 | 1,063.50 | 3.56% | 293,949 |