Premier Energies Limited (BOM:544238)
India · Delayed Price · Currency is INR 1,052.75
-11.05 (-1.04%)
At close: Jun 1, 2026
BOM:544238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,076.00 | 1,076.05 | 1,044.65 | 1,052.75 | 1,052.75 | -1.04% | 136,093 |
| May 29, 2026 | 1,057.25 | 1,081.00 | 1,039.80 | 1,063.80 | 1,063.80 | 1.52% | 213,411 |
| May 27, 2026 | 1,026.55 | 1,055.10 | 1,016.00 | 1,047.90 | 1,047.90 | 3.08% | 98,960 |
| May 26, 2026 | 1,009.65 | 1,024.75 | 1,000.65 | 1,016.55 | 1,016.55 | 3.29% | 250,408 |
| May 25, 2026 | 995.00 | 1,005.25 | 977.15 | 984.15 | 984.15 | 0.89% | 195,998 |
| May 22, 2026 | 1,018.00 | 1,019.50 | 955.00 | 975.50 | 975.50 | -4.22% | 895,390 |
| May 21, 2026 | 994.95 | 1,026.00 | 993.00 | 1,018.50 | 1,018.50 | 2.67% | 99,627 |
| May 20, 2026 | 984.35 | 995.40 | 977.00 | 992.00 | 992.00 | 0.98% | 53,564 |
| May 19, 2026 | 986.60 | 997.95 | 971.40 | 982.40 | 982.40 | -0.43% | 86,389 |
| May 18, 2026 | 1,000.90 | 1,029.85 | 980.20 | 986.60 | 986.60 | 0.53% | 434,810 |
| May 15, 2026 | 991.75 | 991.75 | 972.00 | 981.35 | 981.35 | 0.38% | 27,610 |
| May 14, 2026 | 970.60 | 984.30 | 969.95 | 977.60 | 977.60 | 1.08% | 22,584 |
| May 13, 2026 | 965.80 | 981.00 | 943.10 | 967.20 | 967.20 | 0.13% | 46,694 |
| May 12, 2026 | 998.15 | 1,009.95 | 954.00 | 965.95 | 965.95 | -3.90% | 84,655 |
| May 11, 2026 | 1,011.75 | 1,020.55 | 999.20 | 1,005.10 | 1,005.10 | -0.62% | 45,390 |
| May 8, 2026 | 1,019.50 | 1,039.90 | 1,008.35 | 1,011.35 | 1,011.35 | -0.57% | 34,603 |
| May 7, 2026 | 1,033.00 | 1,033.05 | 1,011.85 | 1,017.90 | 1,017.15 | -1.38% | 34,043 |
| May 6, 2026 | 1,043.00 | 1,055.50 | 1,027.50 | 1,032.15 | 1,031.39 | -0.99% | 62,390 |
| May 5, 2026 | 1,033.25 | 1,044.55 | 1,025.30 | 1,042.50 | 1,041.73 | 0.76% | 48,062 |
| May 4, 2026 | 1,029.95 | 1,041.15 | 1,016.85 | 1,034.60 | 1,033.84 | 1.75% | 42,098 |
| Apr 30, 2026 | 1,029.05 | 1,029.05 | 992.70 | 1,016.85 | 1,016.10 | -2.09% | 61,088 |
| Apr 29, 2026 | 1,036.20 | 1,045.50 | 1,029.00 | 1,038.55 | 1,037.78 | 0.19% | 47,074 |
| Apr 28, 2026 | 1,028.05 | 1,046.20 | 1,024.15 | 1,036.55 | 1,035.79 | 1.35% | 108,267 |
| Apr 27, 2026 | 1,011.65 | 1,028.00 | 1,006.30 | 1,022.70 | 1,021.95 | 1.39% | 100,551 |
| Apr 24, 2026 | 999.45 | 1,032.60 | 956.95 | 1,008.70 | 1,007.96 | 0.78% | 194,266 |
| Apr 23, 2026 | 999.85 | 1,010.00 | 981.75 | 1,000.90 | 1,000.16 | 1.03% | 48,749 |
| Apr 22, 2026 | 986.15 | 1,001.45 | 986.15 | 990.65 | 989.92 | -0.54% | 60,784 |
| Apr 21, 2026 | 1,013.15 | 1,017.00 | 993.00 | 996.00 | 995.27 | -1.38% | 41,083 |
| Apr 20, 2026 | 1,042.35 | 1,044.65 | 1,002.35 | 1,009.95 | 1,009.21 | -2.65% | 109,317 |
| Apr 17, 2026 | 1,009.55 | 1,050.00 | 1,007.05 | 1,037.45 | 1,036.69 | 3.53% | 206,659 |
| Apr 16, 2026 | 1,005.70 | 1,022.85 | 998.60 | 1,002.05 | 1,001.31 | 0.33% | 82,463 |
| Apr 15, 2026 | 983.15 | 1,005.00 | 980.00 | 998.75 | 998.01 | 2.59% | 59,625 |
| Apr 13, 2026 | 956.00 | 994.60 | 955.00 | 973.55 | 972.83 | -0.18% | 186,189 |
| Apr 10, 2026 | 967.55 | 979.05 | 956.35 | 975.35 | 974.63 | 2.02% | 147,799 |
| Apr 9, 2026 | 970.10 | 977.55 | 950.00 | 956.05 | 955.35 | -0.43% | 148,641 |
| Apr 8, 2026 | 973.90 | 973.90 | 939.75 | 960.15 | 959.44 | 1.89% | 75,399 |
| Apr 7, 2026 | 919.90 | 952.95 | 919.00 | 942.30 | 941.61 | 1.55% | 119,299 |
| Apr 6, 2026 | 917.00 | 932.25 | 909.60 | 927.90 | 927.22 | 1.11% | 77,132 |
| Apr 2, 2026 | 916.10 | 929.00 | 894.55 | 917.70 | 917.02 | -2.13% | 84,232 |
| Apr 1, 2026 | 902.35 | 941.15 | 884.40 | 937.70 | 937.01 | 5.32% | 192,139 |
| Mar 30, 2026 | 875.10 | 900.75 | 874.60 | 890.30 | 889.64 | -0.39% | 171,646 |
| Mar 27, 2026 | 911.60 | 920.55 | 889.05 | 893.80 | 893.14 | -2.49% | 99,602 |
| Mar 25, 2026 | 889.35 | 923.65 | 889.35 | 916.65 | 915.97 | 3.07% | 145,137 |
| Mar 24, 2026 | 877.25 | 904.30 | 868.15 | 889.35 | 888.69 | 2.44% | 180,254 |
| Mar 23, 2026 | 843.30 | 875.00 | 843.30 | 868.15 | 867.51 | 0.34% | 210,703 |
| Mar 20, 2026 | 873.25 | 878.90 | 849.35 | 865.25 | 864.61 | 0.18% | 68,493 |
| Mar 19, 2026 | 842.80 | 874.00 | 842.80 | 863.70 | 863.06 | -0.78% | 163,015 |
| Mar 18, 2026 | 821.90 | 875.90 | 813.90 | 870.45 | 869.81 | 7.37% | 171,412 |
| Mar 17, 2026 | 797.75 | 830.30 | 793.90 | 810.70 | 810.10 | 1.88% | 141,365 |
| Mar 16, 2026 | 782.10 | 800.20 | 767.80 | 795.75 | 795.16 | 1.74% | 98,944 |