Premco Global Limited (NSE:PREMCO)
India · Delayed Price · Currency is INR 374.40
+1.30 (0.35%)
At close: Jun 19, 2026
NSE:PREMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 372.90 | 379.60 | 370.05 | 373.10 | 373.10 | 0.05% | 573 |
| Jun 17, 2026 | 385.00 | 390.00 | 370.00 | 372.90 | 372.90 | -3.14% | 1,832 |
| Jun 16, 2026 | 388.00 | 388.00 | 378.05 | 385.00 | 385.00 | 0.60% | 103 |
| Jun 15, 2026 | 388.70 | 388.70 | 372.20 | 382.70 | 382.70 | 1.06% | 613 |
| Jun 12, 2026 | 374.00 | 380.00 | 367.00 | 378.70 | 378.70 | 2.89% | 679 |
| Jun 11, 2026 | 372.10 | 372.10 | 361.10 | 368.05 | 368.05 | -1.49% | 114 |
| Jun 10, 2026 | 376.90 | 376.90 | 366.70 | 373.60 | 373.60 | 0.99% | 300 |
| Jun 9, 2026 | 375.80 | 375.80 | 361.00 | 369.95 | 369.95 | 1.41% | 324 |
| Jun 8, 2026 | 379.35 | 379.35 | 360.00 | 364.80 | 364.80 | -2.88% | 817 |
| Jun 5, 2026 | 375.75 | 379.00 | 370.00 | 375.60 | 375.60 | 0.49% | 256 |
| Jun 4, 2026 | 376.95 | 379.00 | 360.00 | 373.75 | 373.75 | -1.39% | 1,836 |
| Jun 3, 2026 | 381.95 | 381.95 | 370.00 | 379.00 | 379.00 | 2.32% | 130 |
| Jun 2, 2026 | 389.00 | 389.00 | 360.00 | 370.40 | 370.40 | -4.62% | 2,672 |
| Jun 1, 2026 | 386.55 | 396.55 | 381.00 | 388.35 | 388.35 | 0.47% | 652 |
| May 29, 2026 | 386.40 | 392.50 | 382.00 | 386.55 | 386.55 | 0.04% | 766 |
| May 27, 2026 | 386.20 | 392.90 | 383.70 | 386.40 | 386.40 | 0.05% | 134 |
| May 26, 2026 | 390.95 | 395.95 | 376.00 | 386.20 | 386.20 | -1.21% | 787 |
| May 25, 2026 | 399.00 | 404.20 | 385.00 | 390.95 | 390.95 | 0.58% | 9,106 |
| May 22, 2026 | 391.05 | 397.90 | 385.05 | 388.70 | 388.70 | -0.47% | 430 |
| May 21, 2026 | 401.20 | 401.20 | 388.05 | 390.55 | 390.55 | -0.13% | 453 |
| May 20, 2026 | 392.40 | 399.95 | 385.00 | 391.05 | 391.05 | -0.34% | 635 |
| May 19, 2026 | 390.00 | 404.00 | 388.05 | 392.40 | 392.40 | 0.59% | 299 |
| May 18, 2026 | 396.75 | 400.75 | 385.00 | 390.10 | 390.10 | -1.68% | 1,587 |
| May 15, 2026 | 408.90 | 408.90 | 394.00 | 396.75 | 396.75 | -0.10% | 1,388 |
| May 14, 2026 | 407.90 | 409.95 | 392.45 | 397.15 | 397.15 | -0.40% | 3,331 |
| May 13, 2026 | 406.00 | 410.80 | 395.00 | 398.75 | 398.75 | 0.45% | 1,403 |
| May 12, 2026 | 451.05 | 451.05 | 386.05 | 396.95 | 396.95 | -15.79% | 14,658 |
| May 11, 2026 | 480.00 | 480.00 | 462.30 | 471.40 | 471.40 | 0.38% | 375 |
| May 8, 2026 | 484.90 | 484.90 | 455.90 | 469.60 | 469.60 | 1.93% | 3,747 |
| May 7, 2026 | 422.15 | 467.00 | 422.10 | 460.70 | 460.70 | 8.55% | 5,298 |
| May 6, 2026 | 422.50 | 432.10 | 420.00 | 424.40 | 424.40 | 0.54% | 526 |
| May 5, 2026 | 433.80 | 433.80 | 418.00 | 422.10 | 422.10 | -1.92% | 742 |
| May 4, 2026 | 400.00 | 431.60 | 400.00 | 430.35 | 430.35 | -0.31% | 710 |
| Apr 30, 2026 | 439.50 | 439.50 | 421.65 | 431.70 | 431.70 | 0.17% | 199 |
| Apr 29, 2026 | 425.05 | 439.95 | 425.00 | 430.95 | 430.95 | 1.40% | 662 |
| Apr 28, 2026 | 426.75 | 431.50 | 421.10 | 425.00 | 425.00 | -0.41% | 398 |
| Apr 27, 2026 | 429.05 | 429.05 | 422.15 | 426.75 | 426.75 | -0.19% | 635 |
| Apr 24, 2026 | 436.50 | 436.50 | 425.30 | 427.55 | 427.55 | -0.24% | 323 |
| Apr 23, 2026 | 429.00 | 435.00 | 414.20 | 428.60 | 428.60 | 1.77% | 1,436 |
| Apr 22, 2026 | 421.10 | 427.70 | 417.25 | 421.15 | 421.15 | 0.02% | 356 |
| Apr 21, 2026 | 422.45 | 422.95 | 414.40 | 421.05 | 421.05 | 0.17% | 161 |