Premier Explosives Limited (NSE:PREMEXPLN)
India · Delayed Price · Currency is INR 428.40
+2.70 (0.63%)
Apr 6, 2026, 3:29 PM IST
NSE:PREMEXPLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 429.60 | 433.45 | 412.45 | 429.90 | 429.90 | 0.99% | 287,274 |
| Apr 2, 2026 | 410.00 | 430.20 | 401.00 | 425.70 | 425.70 | 1.44% | 279,904 |
| Apr 1, 2026 | 399.90 | 422.95 | 399.20 | 419.65 | 419.65 | 10.00% | 338,951 |
| Mar 30, 2026 | 406.05 | 413.55 | 378.40 | 381.50 | 381.50 | -6.05% | 511,069 |
| Mar 27, 2026 | 424.00 | 424.95 | 401.20 | 406.05 | 406.05 | -4.83% | 431,094 |
| Mar 25, 2026 | 430.00 | 441.00 | 425.05 | 426.65 | 426.65 | 0.33% | 258,549 |
| Mar 24, 2026 | 420.00 | 438.00 | 411.50 | 425.25 | 425.25 | 7.44% | 927,787 |
| Mar 23, 2026 | 430.00 | 431.05 | 392.30 | 395.80 | 395.80 | -9.63% | 515,051 |
| Mar 20, 2026 | 438.85 | 447.30 | 435.10 | 438.00 | 438.00 | -0.19% | 123,879 |
| Mar 19, 2026 | 442.10 | 450.00 | 437.20 | 438.85 | 438.85 | -2.58% | 165,651 |
| Mar 18, 2026 | 454.00 | 473.00 | 447.60 | 450.45 | 450.45 | 0.06% | 335,209 |
| Mar 17, 2026 | 441.00 | 453.00 | 432.20 | 450.20 | 450.20 | 4.25% | 279,454 |
| Mar 16, 2026 | 450.50 | 450.95 | 426.00 | 431.85 | 431.85 | -4.24% | 300,830 |
| Mar 13, 2026 | 472.05 | 475.75 | 446.00 | 450.95 | 450.95 | -4.96% | 259,460 |
| Mar 12, 2026 | 476.95 | 485.00 | 464.65 | 474.50 | 474.50 | -0.95% | 200,186 |
| Mar 11, 2026 | 490.00 | 504.90 | 476.00 | 479.05 | 479.05 | -2.25% | 231,471 |
| Mar 10, 2026 | 502.15 | 502.15 | 487.00 | 490.10 | 490.10 | 0.08% | 257,379 |
| Mar 9, 2026 | 500.20 | 503.90 | 485.75 | 489.70 | 489.70 | -3.52% | 209,217 |
| Mar 6, 2026 | 506.40 | 526.00 | 504.20 | 507.55 | 507.55 | 0.31% | 373,082 |
| Mar 5, 2026 | 505.10 | 519.20 | 502.15 | 506.00 | 506.00 | 0.43% | 256,889 |
| Mar 4, 2026 | 505.00 | 517.90 | 493.05 | 503.85 | 503.85 | -2.27% | 328,852 |
| Mar 2, 2026 | 537.00 | 554.00 | 505.10 | 515.55 | 515.55 | -4.11% | 800,770 |
| Feb 27, 2026 | 537.00 | 546.50 | 527.75 | 537.65 | 537.65 | -0.78% | 255,174 |
| Feb 26, 2026 | 513.20 | 544.00 | 513.20 | 541.90 | 541.90 | 5.70% | 1,095,442 |
| Feb 25, 2026 | 486.00 | 519.80 | 475.05 | 512.70 | 512.70 | 5.34% | 662,796 |
| Feb 24, 2026 | 473.10 | 489.50 | 468.00 | 486.70 | 486.70 | 3.38% | 311,959 |
| Feb 23, 2026 | 470.50 | 475.00 | 461.75 | 470.80 | 470.80 | 0.06% | 108,425 |
| Feb 20, 2026 | 466.60 | 481.00 | 461.45 | 470.50 | 470.50 | 0.31% | 154,873 |
| Feb 19, 2026 | 469.05 | 483.25 | 466.20 | 469.05 | 469.05 | 0.11% | 144,398 |
| 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 |