Premco Global Limited (NSE:PREMCO)
India · Delayed Price · Currency is INR 365.10
-6.05 (-1.63%)
At close: Jul 21, 2026
NSE:PREMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 373.70 | 373.70 | 365.10 | 367.35 | 367.35 | 0.62% | 650 |
| Jul 21, 2026 | 375.00 | 375.00 | 364.00 | 365.10 | 365.10 | -1.63% | 498 |
| Jul 20, 2026 | 381.00 | 381.00 | 368.00 | 371.15 | 371.15 | 0.15% | 428 |
| Jul 17, 2026 | 373.50 | 375.80 | 365.55 | 370.60 | 370.60 | -0.20% | 419 |
| Jul 16, 2026 | 372.90 | 372.90 | 368.95 | 371.35 | 371.35 | 0.65% | 13 |
| Jul 15, 2026 | 370.35 | 374.70 | 365.30 | 368.95 | 368.95 | -0.38% | 384 |
| Jul 14, 2026 | 372.00 | 374.00 | 365.00 | 370.35 | 370.35 | -0.87% | 353 |
| Jul 13, 2026 | 365.05 | 376.95 | 365.05 | 373.60 | 373.60 | -1.09% | 490 |
| Jul 10, 2026 | 366.80 | 377.70 | 361.80 | 377.70 | 377.70 | 3.48% | 218 |
| Jul 9, 2026 | 365.20 | 372.70 | 360.00 | 365.00 | 365.00 | 0.94% | 255 |
| Jul 8, 2026 | 366.45 | 370.00 | 360.10 | 361.60 | 361.60 | -1.32% | 520 |
| Jul 7, 2026 | 365.00 | 369.90 | 360.00 | 366.45 | 366.45 | 0.40% | 175 |
| Jul 6, 2026 | 365.90 | 373.90 | 357.00 | 365.00 | 365.00 | -0.25% | 692 |
| Jul 3, 2026 | 363.00 | 379.90 | 359.00 | 365.90 | 365.90 | 0.87% | 692 |
| Jul 2, 2026 | 355.00 | 369.00 | 355.00 | 362.75 | 362.75 | -1.40% | 490 |
| Jul 1, 2026 | 362.25 | 367.90 | 355.00 | 367.90 | 367.90 | 2.85% | 127 |
| Jun 30, 2026 | 366.00 | 369.00 | 356.00 | 357.70 | 357.70 | -1.73% | 388 |
| Jun 29, 2026 | 365.00 | 374.50 | 364.00 | 364.00 | 364.00 | 0.41% | 706 |
| Jun 25, 2026 | 365.00 | 369.35 | 361.00 | 362.50 | 362.50 | -0.92% | 1,083 |
| Jun 24, 2026 | 373.00 | 373.00 | 360.00 | 365.85 | 365.85 | 0.38% | 657 |
| Jun 23, 2026 | 372.10 | 374.00 | 362.00 | 364.45 | 364.45 | -2.03% | 980 |
| Jun 22, 2026 | 374.40 | 382.90 | 368.05 | 372.00 | 372.00 | -0.64% | 569 |
| Jun 19, 2026 | 375.90 | 380.70 | 370.30 | 374.40 | 374.40 | 0.35% | 252 |
| 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 |