Premco Global Limited (NSE:PREMCO)
India · Delayed Price · Currency is INR 400.75
-1.25 (-0.31%)
Last updated: Sep 23, 2026, 3:24 PM IST
NSE:PREMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 381.45 | 393.00 | 370.05 | 384.35 | 384.35 | 0.76% | 381 |
| Aug 26, 2026 | 387.40 | 387.45 | 375.30 | 381.45 | 381.45 | -1.04% | 672 |
| Aug 25, 2026 | 390.00 | 390.00 | 386.25 | 387.45 | 385.45 | -0.91% | 121 |
| Aug 24, 2026 | 392.00 | 395.00 | 382.60 | 393.00 | 388.98 | 0.77% | 601 |
| Aug 21, 2026 | 392.00 | 393.20 | 381.20 | 390.00 | 386.01 | -0.37% | 270 |
| Aug 20, 2026 | 386.00 | 394.00 | 377.20 | 391.45 | 387.45 | 3.94% | 1,259 |
| Aug 19, 2026 | 383.20 | 388.00 | 372.45 | 376.60 | 372.75 | 0.25% | 586 |
| Aug 18, 2026 | 385.00 | 385.00 | 372.50 | 375.65 | 371.81 | -0.71% | 472 |
| Aug 17, 2026 | 385.00 | 385.00 | 376.35 | 378.35 | 374.48 | -1.97% | 404 |
| Aug 14, 2026 | 375.50 | 386.00 | 375.50 | 385.95 | 382.00 | 2.82% | 384 |
| Aug 13, 2026 | 381.00 | 388.00 | 375.60 | 377.35 | 371.51 | -0.85% | 4,616 |
| Aug 12, 2026 | 386.95 | 386.95 | 376.00 | 380.60 | 374.71 | 0.40% | 2,339 |
| Aug 11, 2026 | 380.00 | 387.00 | 375.15 | 379.10 | 373.24 | -0.39% | 1,560 |
| Aug 10, 2026 | 380.30 | 389.00 | 380.05 | 380.60 | 374.71 | 0.08% | 703 |
| Aug 7, 2026 | 375.10 | 388.80 | 375.10 | 380.30 | 374.42 | -1.22% | 1,810 |
| Aug 6, 2026 | 386.00 | 394.05 | 375.00 | 385.00 | 379.04 | 0.25% | 6,610 |
| Aug 5, 2026 | 384.00 | 385.95 | 380.60 | 384.05 | 378.11 | 0.01% | 395 |
| Aug 4, 2026 | 380.00 | 384.95 | 380.00 | 384.00 | 378.06 | 1.03% | 1,169 |
| Aug 3, 2026 | 372.60 | 382.30 | 372.55 | 380.10 | 374.22 | 2.03% | 1,610 |
| Jul 31, 2026 | 366.20 | 374.70 | 363.25 | 372.55 | 366.79 | 1.48% | 60 |
| Jul 30, 2026 | 376.75 | 376.75 | 363.10 | 367.10 | 361.42 | 0.29% | 1,089 |
| Jul 29, 2026 | 371.70 | 375.00 | 363.00 | 366.05 | 360.39 | -1.52% | 446 |
| Jul 28, 2026 | 375.95 | 375.95 | 362.00 | 371.70 | 365.95 | 0.96% | 220 |
| Jul 27, 2026 | 386.05 | 386.05 | 367.00 | 368.15 | 362.45 | 1.17% | 174 |
| Jul 24, 2026 | 365.00 | 379.90 | 360.00 | 363.90 | 358.27 | -0.84% | 423 |
| Jul 23, 2026 | 370.00 | 370.00 | 364.25 | 367.00 | 361.32 | -0.10% | 135 |
| Jul 22, 2026 | 373.70 | 373.70 | 365.10 | 367.35 | 361.67 | 0.62% | 650 |
| Jul 21, 2026 | 375.00 | 375.00 | 364.00 | 365.10 | 359.45 | -1.63% | 498 |
| Jul 20, 2026 | 381.00 | 381.00 | 368.00 | 371.15 | 365.41 | 0.15% | 428 |
| Jul 17, 2026 | 373.50 | 375.80 | 365.55 | 370.60 | 364.87 | -0.20% | 419 |
| Jul 16, 2026 | 372.90 | 372.90 | 368.95 | 371.35 | 365.60 | 0.65% | 13 |
| Jul 15, 2026 | 370.35 | 374.70 | 365.30 | 368.95 | 363.24 | -0.38% | 384 |