Premier Energies Limited (BOM:544238)
India · Delayed Price · Currency is INR 912.00
+7.65 (0.85%)
At close: Oct 7, 2026
BOM:544238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 904.35 | 917.95 | 894.05 | 912.00 | 912.00 | 0.85% | 19,317 |
| Oct 6, 2026 | 883.60 | 911.20 | 883.60 | 904.35 | 904.35 | 1.84% | 86,454 |
| Oct 5, 2026 | 880.10 | 893.20 | 864.80 | 888.00 | 888.00 | 1.28% | 29,896 |
| Oct 1, 2026 | 870.05 | 888.00 | 860.00 | 876.75 | 876.75 | 0.40% | 48,619 |
| Sep 30, 2026 | 860.70 | 882.30 | 860.70 | 873.25 | 873.25 | -0.09% | 344,329 |
| Sep 29, 2026 | 903.55 | 917.50 | 854.10 | 874.00 | 874.00 | -3.74% | 143,733 |
| Sep 28, 2026 | 895.20 | 912.20 | 882.90 | 908.00 | 908.00 | 1.09% | 81,176 |
| Sep 25, 2026 | 895.00 | 899.50 | 884.45 | 898.20 | 898.20 | 0.02% | 33,886 |
| Sep 24, 2026 | 910.30 | 910.30 | 885.10 | 898.00 | 898.00 | -1.36% | 33,692 |
| Sep 23, 2026 | 910.00 | 919.30 | 904.40 | 910.35 | 910.35 | 0.04% | 429,520 |
| Sep 22, 2026 | 918.40 | 918.40 | 896.50 | 910.00 | 910.00 | -0.23% | 39,199 |
| Sep 21, 2026 | 908.20 | 912.10 | 888.00 | 912.10 | 912.10 | 1.01% | 58,140 |
| Sep 18, 2026 | 878.10 | 905.00 | 878.10 | 903.00 | 903.00 | 2.27% | 100,688 |
| Sep 17, 2026 | 883.15 | 904.00 | 883.00 | 883.00 | 883.00 | -1.78% | 53,978 |
| Sep 16, 2026 | 938.45 | 940.00 | 888.15 | 899.00 | 899.00 | -5.07% | 334,999 |
| Sep 15, 2026 | 966.10 | 972.60 | 942.40 | 947.00 | 947.00 | -2.83% | 39,231 |
| Sep 11, 2026 | 970.00 | 977.55 | 950.00 | 974.55 | 974.55 | 0.47% | 58,328 |
| Sep 10, 2026 | 976.00 | 981.45 | 963.30 | 970.00 | 970.00 | -0.82% | 40,929 |
| Sep 9, 2026 | 995.00 | 995.00 | 972.70 | 978.00 | 978.00 | -0.94% | 186,260 |
| Sep 8, 2026 | 990.00 | 997.60 | 982.50 | 987.25 | 987.25 | -0.23% | 136,400 |
| Sep 7, 2026 | 1,003.00 | 1,004.95 | 988.10 | 989.50 | 989.50 | -0.85% | 68,613 |
| Sep 4, 2026 | 1,002.00 | 1,009.85 | 996.30 | 998.00 | 998.00 | -0.40% | 19,416 |
| Sep 3, 2026 | 1,005.00 | 1,012.20 | 995.50 | 1,002.00 | 1,002.00 | 0.25% | 15,701 |
| Sep 2, 2026 | 1,013.95 | 1,013.95 | 998.05 | 999.50 | 999.50 | -1.43% | 43,486 |
| Sep 1, 2026 | 1,021.50 | 1,028.55 | 1,011.10 | 1,013.95 | 1,013.95 | -0.59% | 13,154 |
| Aug 31, 2026 | 1,008.20 | 1,020.00 | 998.00 | 1,020.00 | 1,020.00 | 0.59% | 43,581 |
| Aug 28, 2026 | 992.55 | 1,018.50 | 973.20 | 1,014.00 | 1,014.00 | 1.01% | 2,289,891 |
| Aug 27, 2026 | 1,005.00 | 1,019.55 | 985.60 | 1,003.90 | 1,003.90 | 0.39% | 91,687 |
| Aug 26, 2026 | 1,047.80 | 1,047.80 | 981.60 | 1,000.00 | 1,000.00 | -3.02% | 215,666 |
| Aug 25, 2026 | 1,028.05 | 1,035.55 | 1,018.00 | 1,031.15 | 1,031.15 | 0.31% | 15,379 |
| Aug 24, 2026 | 1,050.30 | 1,060.55 | 1,024.00 | 1,028.00 | 1,028.00 | -2.42% | 56,608 |
| Aug 21, 2026 | 1,051.35 | 1,072.00 | 1,044.95 | 1,053.50 | 1,053.50 | 1.56% | 108,243 |
| Aug 20, 2026 | 1,009.25 | 1,050.00 | 1,008.00 | 1,037.30 | 1,037.30 | 2.91% | 93,605 |
| Aug 19, 2026 | 1,015.60 | 1,021.00 | 1,002.35 | 1,008.00 | 1,008.00 | -0.69% | 19,870 |
| Aug 18, 2026 | 1,016.35 | 1,029.55 | 1,012.00 | 1,015.00 | 1,015.00 | -0.10% | 28,157 |
| Aug 17, 2026 | 1,020.50 | 1,027.00 | 1,013.00 | 1,016.05 | 1,016.05 | - | 18,334 |
| Aug 14, 2026 | 1,043.85 | 1,043.85 | 1,016.00 | 1,016.10 | 1,016.10 | -1.45% | 26,460 |
| Aug 13, 2026 | 1,030.20 | 1,039.00 | 1,029.10 | 1,031.00 | 1,031.00 | -1.79% | 32,315 |
| Aug 12, 2026 | 1,057.70 | 1,057.70 | 1,022.00 | 1,049.80 | 1,049.80 | 0.55% | 22,117 |
| Aug 11, 2026 | 1,040.75 | 1,052.90 | 1,032.60 | 1,044.10 | 1,044.10 | -0.13% | 28,215 |
| Aug 10, 2026 | 1,058.80 | 1,058.80 | 1,040.00 | 1,045.50 | 1,045.50 | -0.05% | 65,375 |
| Aug 7, 2026 | 1,051.95 | 1,062.25 | 1,022.30 | 1,046.00 | 1,046.00 | 0.10% | 192,308 |
| Aug 6, 2026 | 1,046.80 | 1,046.80 | 1,030.05 | 1,045.00 | 1,045.00 | 1.01% | 18,937 |
| Aug 5, 2026 | 1,038.65 | 1,045.45 | 1,031.95 | 1,034.50 | 1,034.50 | -0.16% | 16,011 |
| Aug 4, 2026 | 1,022.05 | 1,054.00 | 1,022.05 | 1,036.15 | 1,036.15 | 0.79% | 85,772 |
| Aug 3, 2026 | 1,030.10 | 1,040.00 | 1,020.65 | 1,028.00 | 1,028.00 | 0.79% | 40,071 |
| Jul 31, 2026 | 985.45 | 1,027.15 | 982.45 | 1,019.95 | 1,019.95 | 3.76% | 98,280 |
| Jul 30, 2026 | 1,020.00 | 1,020.05 | 977.10 | 982.95 | 982.95 | -5.04% | 131,456 |
| Jul 29, 2026 | 1,013.85 | 1,042.00 | 1,013.85 | 1,035.10 | 1,035.10 | 1.73% | 42,058 |
| Jul 28, 2026 | 1,035.10 | 1,043.00 | 1,010.10 | 1,017.45 | 1,017.45 | -2.13% | 20,202 |