Premier Energies Limited (BOM:544238)
India · Delayed Price · Currency is INR 942.30
+14.40 (1.55%)
At close: Apr 7, 2026
BOM:544238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 973.90 | 973.90 | 939.75 | 960.15 | 960.15 | 1.89% | 75,399 |
| Apr 7, 2026 | 919.90 | 952.95 | 919.00 | 942.30 | 942.30 | 1.55% | 119,299 |
| Apr 6, 2026 | 917.00 | 932.25 | 909.60 | 927.90 | 927.90 | 1.11% | 77,132 |
| Apr 2, 2026 | 916.10 | 929.00 | 894.55 | 917.70 | 917.70 | -2.13% | 84,232 |
| Apr 1, 2026 | 902.35 | 941.15 | 884.40 | 937.70 | 937.70 | 5.32% | 192,139 |
| Mar 30, 2026 | 875.10 | 900.75 | 874.60 | 890.30 | 890.30 | -0.39% | 171,646 |
| Mar 27, 2026 | 911.60 | 920.55 | 889.05 | 893.80 | 893.80 | -2.49% | 99,602 |
| Mar 25, 2026 | 889.35 | 923.65 | 889.35 | 916.65 | 916.65 | 3.07% | 145,137 |
| Mar 24, 2026 | 877.25 | 904.30 | 868.15 | 889.35 | 889.35 | 2.44% | 180,254 |
| Mar 23, 2026 | 843.30 | 875.00 | 843.30 | 868.15 | 868.15 | 0.34% | 210,703 |
| Mar 20, 2026 | 873.25 | 878.90 | 849.35 | 865.25 | 865.25 | 0.18% | 68,493 |
| Mar 19, 2026 | 842.80 | 874.00 | 842.80 | 863.70 | 863.70 | -0.78% | 163,015 |
| Mar 18, 2026 | 821.90 | 875.90 | 813.90 | 870.45 | 870.45 | 7.37% | 171,412 |
| Mar 17, 2026 | 797.75 | 830.30 | 793.90 | 810.70 | 810.70 | 1.88% | 141,365 |
| Mar 16, 2026 | 782.10 | 800.20 | 767.80 | 795.75 | 795.75 | 1.74% | 98,944 |
| Mar 13, 2026 | 784.20 | 804.00 | 774.40 | 782.15 | 782.15 | -0.84% | 91,509 |
| Mar 12, 2026 | 782.85 | 794.00 | 768.00 | 788.80 | 788.80 | -0.08% | 111,807 |
| Mar 11, 2026 | 750.15 | 794.70 | 750.15 | 789.45 | 789.45 | 5.52% | 243,914 |
| Mar 10, 2026 | 729.25 | 750.20 | 722.85 | 748.15 | 748.15 | 3.75% | 44,200 |
| Mar 9, 2026 | 705.35 | 725.00 | 700.00 | 721.10 | 721.10 | -0.26% | 25,224 |
| 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 |