Premco Global Limited (NSE:PREMCO)
India · Delayed Price · Currency is INR 428.35
+4.50 (1.06%)
At close: Nov 9, 2026
NSE:PREMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 434.00 | 439.00 | 415.00 | 428.35 | 428.35 | 1.06% | 6,717 |
| Nov 8, 2026 | 438.10 | 438.10 | 407.80 | 423.85 | 423.85 | -4.52% | 7,056 |
| Nov 6, 2026 | 424.00 | 484.50 | 424.00 | 443.90 | 443.90 | 6.31% | 21,121 |
| Nov 5, 2026 | 409.75 | 422.90 | 408.90 | 417.55 | 417.55 | 2.40% | 2,164 |
| Nov 4, 2026 | 400.10 | 408.95 | 393.20 | 407.75 | 407.75 | 1.91% | 1,595 |
| Nov 3, 2026 | 400.00 | 404.90 | 392.00 | 400.10 | 400.10 | 1.77% | 750 |
| Nov 2, 2026 | 391.20 | 400.00 | 390.00 | 393.15 | 393.15 | 0.59% | 1,134 |
| Oct 30, 2026 | 396.50 | 400.00 | 390.00 | 390.85 | 390.85 | -1.41% | 497 |
| Oct 29, 2026 | 403.00 | 403.00 | 394.00 | 396.45 | 396.45 | -0.13% | 222 |
| Oct 28, 2026 | 393.60 | 396.95 | 391.00 | 396.95 | 396.95 | 0.85% | 734 |
| Oct 27, 2026 | 399.80 | 403.70 | 388.20 | 393.60 | 393.60 | -1.58% | 506 |
| Oct 26, 2026 | 398.65 | 400.00 | 386.20 | 399.90 | 399.90 | 2.30% | 328 |
| Oct 23, 2026 | 392.00 | 402.00 | 384.40 | 390.90 | 390.90 | -0.10% | 506 |
| Oct 22, 2026 | 388.00 | 400.00 | 386.10 | 391.30 | 391.30 | 0.92% | 351 |
| Oct 21, 2026 | 381.15 | 402.00 | 381.15 | 387.75 | 387.75 | -2.61% | 685 |
| Oct 19, 2026 | 387.00 | 404.00 | 380.85 | 398.15 | 398.15 | 2.58% | 829 |
| Oct 16, 2026 | 400.00 | 402.00 | 385.00 | 388.15 | 388.15 | -1.73% | 733 |
| Oct 15, 2026 | 399.95 | 399.95 | 383.50 | 395.00 | 395.00 | 0.11% | 307 |
| Oct 14, 2026 | 393.00 | 401.00 | 386.70 | 394.55 | 394.55 | 1.83% | 527 |
| Oct 13, 2026 | 385.00 | 394.95 | 385.00 | 387.45 | 387.45 | 0.62% | 425 |
| Oct 12, 2026 | 394.50 | 395.00 | 383.60 | 385.05 | 385.05 | -0.48% | 215 |
| Oct 9, 2026 | 395.00 | 395.00 | 386.00 | 386.90 | 386.90 | -2.21% | 545 |
| Oct 8, 2026 | 398.00 | 405.00 | 381.30 | 395.65 | 395.65 | -0.38% | 1,992 |
| Oct 7, 2026 | 405.85 | 405.85 | 389.50 | 397.15 | 397.15 | -2.16% | 1,232 |
| Oct 6, 2026 | 399.00 | 406.80 | 391.20 | 405.90 | 405.90 | 1.78% | 425 |
| Oct 5, 2026 | 399.95 | 399.95 | 394.10 | 398.80 | 398.80 | -0.29% | 196 |
| Oct 1, 2026 | 401.00 | 401.00 | 393.00 | 399.95 | 399.95 | -0.22% | 185 |
| Sep 30, 2026 | 398.30 | 405.00 | 398.05 | 400.85 | 400.85 | 0.64% | 806 |
| Sep 29, 2026 | 396.80 | 403.80 | 396.80 | 398.30 | 398.30 | 0.73% | 279 |
| Sep 28, 2026 | 395.35 | 405.00 | 393.00 | 395.40 | 395.40 | 0.01% | 731 |
| Sep 25, 2026 | 402.30 | 402.30 | 393.35 | 395.35 | 395.35 | -1.73% | 873 |
| Sep 24, 2026 | 400.75 | 409.90 | 400.05 | 402.30 | 402.30 | 0.39% | 528 |
| Sep 23, 2026 | 402.05 | 409.00 | 400.05 | 400.75 | 400.75 | -0.31% | 672 |
| Sep 22, 2026 | 400.00 | 403.85 | 390.50 | 402.00 | 402.00 | 1.26% | 354 |
| Sep 21, 2026 | 386.20 | 402.10 | 386.20 | 397.00 | 397.00 | -0.77% | 2,104 |
| Sep 18, 2026 | 397.90 | 404.00 | 396.25 | 400.10 | 400.10 | 0.31% | 209 |
| Sep 17, 2026 | 392.05 | 400.00 | 385.75 | 398.85 | 398.85 | 1.73% | 275 |
| Sep 16, 2026 | 391.35 | 397.00 | 386.95 | 392.05 | 392.05 | 0.18% | 1,105 |
| Sep 15, 2026 | 409.95 | 409.95 | 386.90 | 391.35 | 391.35 | -0.67% | 484 |
| Sep 11, 2026 | 386.30 | 398.00 | 385.05 | 394.00 | 394.00 | 1.99% | 162 |
| Sep 10, 2026 | 389.95 | 390.00 | 385.05 | 386.30 | 386.30 | 0.06% | 742 |
| Sep 9, 2026 | 392.00 | 398.50 | 385.05 | 386.05 | 386.05 | -1.52% | 896 |
| Sep 8, 2026 | 391.95 | 392.90 | 385.10 | 392.00 | 392.00 | 0.01% | 212 |
| Sep 7, 2026 | 392.50 | 394.95 | 384.00 | 391.95 | 391.95 | 0.26% | 1,109 |
| Sep 4, 2026 | 388.00 | 392.00 | 385.45 | 390.95 | 390.95 | 1.40% | 2,051 |
| Sep 3, 2026 | 388.00 | 391.00 | 385.00 | 385.55 | 385.55 | 0.47% | 528 |
| Sep 2, 2026 | 383.00 | 394.05 | 380.70 | 383.75 | 383.75 | 0.30% | 1,114 |
| Sep 1, 2026 | 380.00 | 389.00 | 377.20 | 382.60 | 382.60 | 0.58% | 116 |
| Aug 31, 2026 | 391.00 | 391.00 | 380.15 | 380.40 | 380.40 | -0.21% | 1,074 |
| Aug 28, 2026 | 384.35 | 389.30 | 378.00 | 381.20 | 381.20 | -0.82% | 117 |