Premier Explosives Limited (NSE:PREMEXPLN)
India · Delayed Price · Currency is INR 466.70
-1.85 (-0.39%)
Feb 19, 2026, 3:29 PM IST
Premier Explosives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 463.05 | 471.40 | 459.25 | 468.55 | 468.55 | 1.29% | 147,205 |
| Feb 17, 2026 | 449.00 | 471.15 | 443.50 | 462.60 | 462.60 | 3.63% | 250,543 |
| Feb 16, 2026 | 461.95 | 462.85 | 445.00 | 446.40 | 446.40 | -4.42% | 230,151 |
| Feb 13, 2026 | 460.50 | 471.85 | 454.10 | 467.05 | 467.05 | -0.93% | 241,577 |
| Feb 12, 2026 | 490.00 | 502.00 | 461.00 | 471.45 | 471.45 | -3.80% | 503,824 |
| Feb 11, 2026 | 499.05 | 500.70 | 488.00 | 490.05 | 490.05 | -1.99% | 121,232 |
| Feb 10, 2026 | 507.00 | 514.90 | 492.70 | 500.00 | 500.00 | -1.30% | 169,897 |
| Feb 9, 2026 | 476.95 | 508.50 | 476.95 | 506.60 | 506.60 | 7.36% | 240,325 |
| Feb 6, 2026 | 482.10 | 482.50 | 470.60 | 471.85 | 471.85 | -2.13% | 120,467 |
| Feb 5, 2026 | 491.80 | 491.80 | 480.35 | 482.10 | 482.10 | -1.96% | 89,547 |
| Feb 4, 2026 | 493.60 | 497.65 | 488.30 | 491.75 | 491.75 | -0.27% | 120,722 |
| Feb 3, 2026 | 499.00 | 524.95 | 486.65 | 493.10 | 493.10 | 1.13% | 228,882 |
| Feb 2, 2026 | 479.10 | 497.25 | 477.00 | 487.60 | 487.60 | 1.25% | 192,461 |
| Feb 1, 2026 | 515.80 | 526.80 | 471.15 | 481.60 | 481.60 | -5.98% | 310,568 |
| Jan 30, 2026 | 510.55 | 518.55 | 490.00 | 512.25 | 512.25 | 0.33% | 252,414 |
| Jan 29, 2026 | 504.00 | 527.00 | 501.45 | 510.55 | 510.55 | 1.98% | 246,186 |
| Jan 28, 2026 | 474.00 | 504.00 | 474.00 | 500.65 | 500.65 | 5.85% | 313,171 |
| Jan 27, 2026 | 471.85 | 481.95 | 463.25 | 473.00 | 473.00 | 0.40% | 154,445 |
| Jan 23, 2026 | 490.15 | 490.20 | 468.45 | 471.10 | 471.10 | -3.76% | 143,656 |
| Jan 22, 2026 | 479.00 | 498.00 | 470.90 | 489.50 | 489.50 | 4.40% | 234,630 |
| Jan 21, 2026 | 461.00 | 479.95 | 456.60 | 468.85 | 468.85 | 0.40% | 260,107 |
| Jan 20, 2026 | 498.90 | 498.90 | 465.10 | 467.00 | 467.00 | -5.41% | 237,939 |
| Jan 19, 2026 | 501.20 | 506.20 | 492.00 | 493.70 | 493.70 | -2.03% | 134,963 |
| Jan 16, 2026 | 511.80 | 514.90 | 500.00 | 503.95 | 503.95 | -1.54% | 134,792 |
| Jan 14, 2026 | 509.90 | 517.00 | 506.75 | 511.85 | 511.85 | 1.03% | 130,332 |
| Jan 13, 2026 | 519.75 | 524.00 | 505.00 | 506.65 | 506.65 | -1.46% | 140,293 |
| Jan 12, 2026 | 520.00 | 524.30 | 502.30 | 514.15 | 514.15 | -0.34% | 247,917 |
| Jan 9, 2026 | 532.00 | 544.85 | 511.50 | 515.90 | 515.90 | -3.91% | 221,216 |
| Jan 8, 2026 | 553.90 | 562.80 | 532.35 | 536.90 | 536.90 | -2.54% | 339,257 |
| Jan 7, 2026 | 533.15 | 555.00 | 529.65 | 550.90 | 550.90 | 3.33% | 219,399 |
| Jan 6, 2026 | 545.05 | 545.60 | 530.00 | 533.15 | 533.15 | -1.94% | 150,869 |
| Jan 5, 2026 | 544.00 | 563.00 | 539.30 | 543.70 | 543.70 | 0.28% | 441,885 |
| Jan 2, 2026 | 522.35 | 547.65 | 517.20 | 542.20 | 542.20 | 4.83% | 537,945 |
| Jan 1, 2026 | 528.00 | 529.00 | 515.00 | 517.20 | 517.20 | -1.44% | 120,011 |
| Dec 31, 2025 | 522.85 | 529.75 | 517.20 | 524.75 | 524.75 | 1.24% | 132,752 |
| Dec 30, 2025 | 525.00 | 525.00 | 515.00 | 518.30 | 518.30 | -0.89% | 115,228 |
| Dec 29, 2025 | 524.25 | 535.00 | 517.20 | 522.95 | 522.95 | -0.25% | 186,753 |
| Dec 26, 2025 | 520.00 | 543.00 | 516.25 | 524.25 | 524.25 | 1.82% | 414,877 |
| Dec 24, 2025 | 524.15 | 529.00 | 511.00 | 514.90 | 514.90 | -1.34% | 167,625 |
| Dec 23, 2025 | 527.85 | 530.85 | 516.00 | 521.90 | 521.90 | -0.52% | 184,985 |
| Dec 22, 2025 | 494.10 | 531.65 | 492.35 | 524.65 | 524.65 | 6.69% | 480,158 |
| Dec 19, 2025 | 474.00 | 495.95 | 474.00 | 491.75 | 491.75 | 3.88% | 226,931 |
| Dec 18, 2025 | 475.00 | 479.90 | 464.15 | 473.40 | 473.40 | -0.27% | 137,425 |
| Dec 17, 2025 | 492.20 | 493.25 | 473.05 | 474.70 | 474.70 | -3.46% | 191,994 |
| Dec 16, 2025 | 500.00 | 501.85 | 490.00 | 491.70 | 491.70 | -1.54% | 100,840 |
| Dec 15, 2025 | 506.00 | 507.30 | 485.50 | 499.40 | 499.40 | -0.58% | 151,007 |
| Dec 12, 2025 | 508.85 | 509.10 | 499.40 | 502.30 | 502.30 | 0.11% | 161,121 |
| Dec 11, 2025 | 498.75 | 505.45 | 493.40 | 501.75 | 501.75 | 0.60% | 135,646 |
| Dec 10, 2025 | 515.00 | 516.75 | 495.85 | 498.75 | 498.75 | -2.23% | 138,213 |
| Dec 9, 2025 | 494.50 | 514.00 | 489.25 | 510.10 | 510.10 | 1.52% | 227,152 |