Premier Explosives Limited (NSE:PREMEXPLN)
India · Delayed Price · Currency is INR 431.00
-3.55 (-0.82%)
Aug 8, 2025, 3:30 PM IST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 440.00 | 441.90 | 428.10 | 432.35 | 432.35 | -0.51% | 180,991 |
| Aug 7, 2025 | 437.90 | 438.00 | 414.00 | 434.55 | 434.55 | -1.26% | 399,959 |
| Aug 6, 2025 | 456.00 | 457.05 | 433.95 | 440.10 | 440.10 | -1.15% | 277,355 |
| Aug 5, 2025 | 448.00 | 466.85 | 440.85 | 445.20 | 445.20 | 1.08% | 548,242 |
| Aug 4, 2025 | 424.95 | 467.75 | 423.00 | 440.45 | 440.45 | 3.32% | 954,924 |
| Aug 1, 2025 | 439.90 | 440.45 | 422.70 | 426.30 | 426.30 | -2.87% | 251,838 |
| Jul 31, 2025 | 448.20 | 457.95 | 435.50 | 438.90 | 438.90 | -3.74% | 326,838 |
| Jul 30, 2025 | 460.00 | 473.70 | 451.45 | 455.95 | 455.95 | -0.68% | 204,610 |
| Jul 29, 2025 | 457.00 | 475.20 | 455.00 | 459.05 | 459.05 | -1.21% | 346,373 |
| Jul 28, 2025 | 482.10 | 482.10 | 460.50 | 464.65 | 464.65 | -4.07% | 307,256 |
| Jul 25, 2025 | 490.00 | 491.00 | 478.35 | 484.35 | 484.35 | -1.36% | 208,657 |
| Jul 24, 2025 | 503.00 | 512.35 | 489.15 | 491.05 | 491.05 | -3.04% | 305,624 |
| Jul 23, 2025 | 518.90 | 518.90 | 502.00 | 506.45 | 506.45 | -1.89% | 215,988 |
| Jul 22, 2025 | 516.05 | 524.00 | 512.10 | 516.20 | 516.20 | 0.53% | 134,510 |
| Jul 21, 2025 | 525.00 | 526.95 | 512.50 | 513.50 | 513.50 | -2.25% | 219,099 |
| Jul 18, 2025 | 534.00 | 538.65 | 523.50 | 525.30 | 525.30 | -1.74% | 187,364 |
| Jul 17, 2025 | 542.40 | 543.90 | 531.95 | 534.60 | 534.60 | -1.19% | 212,421 |
| Jul 16, 2025 | 534.45 | 556.30 | 524.75 | 541.05 | 541.05 | 1.42% | 825,332 |
| Jul 15, 2025 | 533.80 | 547.35 | 532.45 | 533.50 | 533.50 | 0.14% | 202,184 |
| Jul 14, 2025 | 540.00 | 544.20 | 529.70 | 532.75 | 532.75 | -2.22% | 289,421 |
| Jul 11, 2025 | 559.05 | 563.00 | 540.90 | 544.85 | 544.85 | -2.33% | 237,673 |
| Jul 10, 2025 | 561.00 | 566.95 | 553.35 | 557.85 | 557.85 | -0.56% | 299,857 |
| Jul 9, 2025 | 560.05 | 573.50 | 557.00 | 561.00 | 561.00 | 0.22% | 416,416 |
| Jul 8, 2025 | 568.85 | 573.90 | 554.00 | 559.75 | 559.75 | -1.60% | 262,624 |
| Jul 7, 2025 | 575.00 | 575.00 | 564.00 | 568.85 | 568.85 | -1.08% | 246,792 |
| Jul 4, 2025 | 576.95 | 586.35 | 572.20 | 575.05 | 575.05 | -0.54% | 365,826 |
| Jul 3, 2025 | 563.65 | 587.90 | 560.00 | 578.20 | 578.20 | 2.65% | 756,462 |
| Jul 2, 2025 | 571.15 | 577.35 | 560.00 | 563.30 | 563.30 | -1.37% | 263,963 |
| Jul 1, 2025 | 565.05 | 582.45 | 565.05 | 571.15 | 571.15 | 1.20% | 456,774 |
| Jun 30, 2025 | 579.00 | 581.85 | 561.05 | 564.40 | 564.40 | -2.19% | 411,862 |
| Jun 27, 2025 | 588.00 | 590.20 | 576.00 | 577.05 | 577.05 | -1.38% | 263,776 |
| Jun 26, 2025 | 584.60 | 594.00 | 575.60 | 585.10 | 585.10 | 0.58% | 372,723 |
| Jun 25, 2025 | 596.00 | 598.00 | 580.05 | 581.70 | 581.70 | -2.15% | 583,770 |
| Jun 24, 2025 | 616.00 | 619.00 | 591.00 | 594.50 | 594.50 | -3.22% | 697,255 |
| Jun 23, 2025 | 592.00 | 624.00 | 588.50 | 614.30 | 614.30 | 3.63% | 1,446,626 |
| Jun 20, 2025 | 593.50 | 599.05 | 585.80 | 592.80 | 592.80 | 0.94% | 435,074 |
| Jun 19, 2025 | 594.40 | 606.65 | 574.90 | 587.30 | 587.30 | -1.19% | 722,551 |
| Jun 18, 2025 | 605.00 | 611.15 | 590.10 | 594.40 | 594.40 | -1.82% | 489,964 |
| Jun 17, 2025 | 611.00 | 626.00 | 595.50 | 605.40 | 605.40 | -0.72% | 1,099,679 |
| Jun 16, 2025 | 614.65 | 620.90 | 593.30 | 609.80 | 609.80 | 0.21% | 673,685 |
| Jun 13, 2025 | 568.00 | 630.00 | 566.00 | 608.50 | 608.50 | 3.41% | 2,205,256 |
| Jun 12, 2025 | 602.25 | 608.00 | 581.00 | 588.45 | 588.45 | -2.29% | 662,901 |
| Jun 11, 2025 | 625.90 | 626.00 | 596.10 | 602.25 | 602.25 | -3.75% | 892,349 |
| Jun 10, 2025 | 621.00 | 634.25 | 610.50 | 625.70 | 625.70 | 1.72% | 1,347,302 |
| Jun 9, 2025 | 600.00 | 619.00 | 587.50 | 615.15 | 615.15 | 3.67% | 1,598,825 |
| Jun 6, 2025 | 620.30 | 667.20 | 586.45 | 593.35 | 593.35 | -2.43% | 3,987,665 |
| Jun 5, 2025 | 601.70 | 611.95 | 595.00 | 608.10 | 608.10 | 2.00% | 1,433,929 |
| Jun 4, 2025 | 585.50 | 613.00 | 585.00 | 596.20 | 596.20 | 2.89% | 2,815,278 |
| Jun 3, 2025 | 574.00 | 590.00 | 565.05 | 579.45 | 579.45 | 1.25% | 1,167,403 |
| Jun 2, 2025 | 580.00 | 585.90 | 560.10 | 572.30 | 572.30 | -0.99% | 679,077 |