Premier Energies Limited (BOM:544238)
India · Delayed Price · Currency is INR 1,019.95
+37.00 (3.76%)
At close: Jul 31, 2026
BOM:544238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,058.00 | 1,060.80 | 1,028.70 | 1,045.95 | 1,045.95 | -0.40% | 60,412 |
| Jul 2, 2026 | 1,051.20 | 1,062.00 | 1,046.70 | 1,050.15 | 1,050.15 | -0.10% | 79,711 |
| Jul 1, 2026 | 1,051.00 | 1,063.20 | 1,040.50 | 1,051.15 | 1,051.15 | 0.06% | 31,337 |
| Jun 30, 2026 | 1,029.10 | 1,055.10 | 1,029.10 | 1,050.55 | 1,050.55 | 2.03% | 97,909 |
| Jun 29, 2026 | 1,050.50 | 1,066.25 | 1,019.00 | 1,029.65 | 1,029.65 | -1.91% | 59,075 |
| Jun 25, 2026 | 1,056.00 | 1,070.80 | 1,043.50 | 1,049.70 | 1,049.70 | -0.26% | 38,449 |
| Jun 24, 2026 | 1,046.35 | 1,067.25 | 1,042.00 | 1,052.40 | 1,052.40 | 0.63% | 63,358 |
| Jun 23, 2026 | 1,068.50 | 1,071.00 | 1,042.00 | 1,045.85 | 1,045.85 | -1.60% | 74,837 |
| Jun 22, 2026 | 1,080.75 | 1,085.50 | 1,053.60 | 1,062.90 | 1,062.90 | -1.54% | 69,769 |
| Jun 19, 2026 | 1,057.15 | 1,088.50 | 1,051.95 | 1,079.50 | 1,079.50 | 2.11% | 102,325 |
| Jun 18, 2026 | 1,051.55 | 1,061.30 | 1,047.50 | 1,057.15 | 1,057.15 | 0.18% | 292,089 |
| Jun 17, 2026 | 1,055.60 | 1,074.15 | 1,052.00 | 1,055.25 | 1,055.25 | - | 46,072 |
| Jun 16, 2026 | 1,053.40 | 1,068.60 | 1,020.60 | 1,055.25 | 1,055.25 | 1.01% | 148,430 |
| Jun 15, 2026 | 1,039.90 | 1,051.35 | 1,028.95 | 1,044.65 | 1,044.65 | 0.90% | 115,345 |
| Jun 12, 2026 | 1,062.30 | 1,084.55 | 1,026.00 | 1,035.30 | 1,035.30 | -1.77% | 601,589 |
| Jun 11, 2026 | 1,068.35 | 1,075.95 | 1,045.90 | 1,053.95 | 1,053.95 | -1.04% | 336,481 |
| Jun 10, 2026 | 1,087.20 | 1,090.15 | 1,061.20 | 1,065.05 | 1,065.05 | -2.04% | 93,582 |
| Jun 9, 2026 | 1,101.15 | 1,103.25 | 1,080.00 | 1,087.20 | 1,087.20 | -0.17% | 46,040 |
| Jun 8, 2026 | 1,082.10 | 1,103.35 | 1,067.00 | 1,089.05 | 1,089.05 | 0.90% | 74,342 |
| Jun 5, 2026 | 1,080.45 | 1,099.50 | 1,073.75 | 1,079.30 | 1,079.30 | 0.07% | 115,376 |
| Jun 4, 2026 | 1,092.55 | 1,094.35 | 1,068.60 | 1,078.50 | 1,078.50 | -0.91% | 62,122 |
| Jun 3, 2026 | 1,076.85 | 1,095.00 | 1,050.00 | 1,088.35 | 1,088.35 | 1.31% | 140,216 |
| Jun 2, 2026 | 1,042.05 | 1,082.75 | 1,030.60 | 1,074.25 | 1,074.25 | 2.04% | 176,499 |
| 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 |