Premier Energies Limited (BOM:544238)
India · Delayed Price · Currency is INR 722.95
+3.45 (0.48%)
At close: Mar 6, 2026
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 719.50 | 734.55 | 714.70 | 722.95 | 722.95 | 0.48% | 39,261 |
| Mar 5, 2026 | 710.35 | 722.60 | 698.70 | 719.50 | 719.50 | 1.90% | 50,606 |
| Mar 4, 2026 | 700.15 | 708.55 | 691.05 | 706.05 | 706.05 | -1.04% | 93,725 |
| Mar 2, 2026 | 682.80 | 722.35 | 682.80 | 713.45 | 713.45 | -2.65% | 123,114 |
| Feb 27, 2026 | 725.00 | 741.00 | 720.55 | 732.85 | 732.85 | 1.01% | 136,266 |
| Feb 26, 2026 | 735.00 | 741.70 | 714.20 | 725.55 | 725.55 | -0.48% | 120,387 |
| Feb 25, 2026 | 700.05 | 744.00 | 667.05 | 729.05 | 729.05 | -6.27% | 897,879 |
| Feb 24, 2026 | 773.25 | 784.00 | 761.20 | 777.80 | 777.80 | 0.17% | 66,214 |
| Feb 23, 2026 | 768.75 | 779.85 | 759.75 | 776.45 | 776.45 | 1.00% | 58,285 |
| Feb 20, 2026 | 753.40 | 775.45 | 751.05 | 768.75 | 768.75 | 1.94% | 111,127 |
| Feb 19, 2026 | 765.00 | 767.00 | 744.10 | 754.15 | 754.15 | -1.23% | 38,174 |
| Feb 18, 2026 | 756.45 | 768.60 | 748.00 | 763.55 | 763.55 | 0.60% | 39,524 |
| Feb 17, 2026 | 755.05 | 767.00 | 751.00 | 759.00 | 759.00 | -0.62% | 36,997 |
| Feb 16, 2026 | 757.40 | 766.80 | 752.00 | 763.70 | 763.70 | 0.63% | 19,291 |
| Feb 13, 2026 | 770.00 | 770.00 | 747.50 | 758.90 | 758.90 | -1.58% | 47,510 |
| Feb 12, 2026 | 780.00 | 780.30 | 767.90 | 771.05 | 771.05 | -1.27% | 69,836 |
| Feb 11, 2026 | 829.00 | 834.00 | 773.00 | 781.00 | 781.00 | -5.20% | 143,792 |
| Feb 10, 2026 | 809.05 | 827.70 | 807.40 | 823.80 | 823.80 | 2.04% | 124,476 |
| Feb 9, 2026 | 798.15 | 816.15 | 791.65 | 807.35 | 807.35 | 1.57% | 53,019 |
| Feb 6, 2026 | 784.35 | 799.10 | 781.45 | 794.90 | 794.90 | 0.77% | 73,707 |
| Feb 5, 2026 | 782.85 | 793.30 | 768.00 | 788.80 | 788.80 | 0.95% | 26,364 |
| Feb 4, 2026 | 783.10 | 790.75 | 765.45 | 781.40 | 781.40 | -1.06% | 92,954 |
| Feb 3, 2026 | 783.90 | 808.35 | 781.35 | 789.75 | 789.75 | 7.46% | 602,033 |
| Feb 2, 2026 | 695.95 | 738.15 | 693.20 | 734.90 | 734.90 | 6.32% | 101,262 |
| Feb 1, 2026 | 721.40 | 737.45 | 660.80 | 691.20 | 691.20 | -4.02% | 158,756 |
| Jan 30, 2026 | 713.00 | 729.45 | 706.00 | 720.15 | 720.15 | 0.87% | 97,875 |
| Jan 29, 2026 | 719.25 | 726.35 | 704.00 | 713.95 | 713.95 | -0.14% | 43,526 |
| Jan 28, 2026 | 707.80 | 720.00 | 701.05 | 714.95 | 714.95 | 1.01% | 112,312 |
| Jan 27, 2026 | 684.00 | 720.95 | 684.00 | 707.80 | 707.80 | 3.44% | 326,155 |
| Jan 23, 2026 | 724.15 | 732.00 | 676.05 | 684.25 | 684.25 | -7.36% | 381,945 |
| 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 |