Premier Energies Limited (BOM:544238)
India · Delayed Price · Currency is INR 974.55
+4.55 (0.47%)
At close: Sep 11, 2026
BOM:544238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,028.00 | 1,042.75 | 1,018.00 | 1,039.60 | 1,039.60 | 2.07% | 21,423 |
| Jul 24, 2026 | 1,022.60 | 1,022.65 | 1,010.00 | 1,018.55 | 1,018.55 | -0.54% | 39,003 |
| Jul 23, 2026 | 1,020.05 | 1,045.00 | 1,019.00 | 1,024.05 | 1,024.05 | 0.14% | 71,996 |
| Jul 22, 2026 | 1,044.50 | 1,048.50 | 1,008.00 | 1,022.60 | 1,022.60 | -2.49% | 114,847 |
| Jul 21, 2026 | 1,090.90 | 1,090.90 | 1,044.50 | 1,048.75 | 1,048.75 | -3.39% | 88,406 |
| Jul 20, 2026 | 1,057.25 | 1,095.65 | 1,020.25 | 1,085.50 | 1,085.50 | - | 133,515 |
| Jul 17, 2026 | 1,101.20 | 1,106.85 | 1,076.70 | 1,085.55 | 1,085.55 | -1.37% | 45,459 |
| Jul 16, 2026 | 1,090.45 | 1,111.00 | 1,090.45 | 1,100.65 | 1,100.65 | 0.89% | 115,648 |
| Jul 15, 2026 | 1,115.65 | 1,115.65 | 1,088.00 | 1,090.90 | 1,090.90 | -0.84% | 124,911 |
| Jul 14, 2026 | 1,115.30 | 1,115.30 | 1,088.50 | 1,100.10 | 1,100.10 | -0.82% | 75,440 |
| Jul 13, 2026 | 1,111.60 | 1,119.50 | 1,098.00 | 1,109.15 | 1,109.15 | -0.83% | 95,113 |
| Jul 10, 2026 | 1,100.00 | 1,134.00 | 1,086.00 | 1,118.45 | 1,118.45 | 2.78% | 133,591 |
| Jul 9, 2026 | 1,058.80 | 1,095.10 | 1,048.05 | 1,088.25 | 1,088.25 | 4.27% | 93,876 |
| Jul 8, 2026 | 1,026.00 | 1,065.00 | 1,022.70 | 1,043.70 | 1,043.70 | 1.79% | 182,718 |
| Jul 7, 2026 | 1,025.00 | 1,044.15 | 1,013.00 | 1,025.30 | 1,025.30 | 0.30% | 54,105 |
| Jul 6, 2026 | 1,048.10 | 1,048.10 | 1,016.40 | 1,022.25 | 1,022.25 | -2.27% | 32,579 |