Premier Explosives Limited (NSE:PREMEXPLN)
India · Delayed Price · Currency is INR 542.70
-15.30 (-2.74%)
Sep 9, 2025, 10:30 AM IST
Premier Explosives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 560.00 | 570.00 | 548.10 | 558.00 | 558.00 | 1.15% | 784,295 |
| Sep 5, 2025 | 539.95 | 557.65 | 533.30 | 551.65 | 551.65 | 2.34% | 872,725 |
| Sep 4, 2025 | 546.00 | 555.00 | 521.35 | 539.05 | 539.05 | 0.40% | 1,340,700 |
| Sep 3, 2025 | 514.50 | 538.90 | 509.00 | 536.90 | 536.90 | 5.33% | 858,995 |
| Sep 2, 2025 | 516.00 | 521.30 | 506.10 | 509.75 | 509.75 | -0.76% | 292,155 |
| Sep 1, 2025 | 506.95 | 518.00 | 497.25 | 513.65 | 513.65 | 1.99% | 408,406 |
| Aug 29, 2025 | 495.95 | 526.80 | 491.10 | 503.65 | 503.65 | 1.80% | 656,468 |
| Aug 28, 2025 | 497.90 | 506.95 | 491.00 | 494.75 | 494.75 | -1.39% | 221,990 |
| Aug 26, 2025 | 520.00 | 523.00 | 500.00 | 501.70 | 501.70 | -4.13% | 305,957 |
| Aug 25, 2025 | 540.00 | 540.00 | 520.00 | 523.30 | 523.30 | -2.63% | 254,410 |
| Aug 22, 2025 | 507.50 | 548.00 | 503.65 | 537.45 | 537.45 | 5.90% | 1,951,325 |
| Aug 21, 2025 | 509.00 | 517.00 | 501.50 | 507.50 | 507.50 | -0.24% | 362,602 |
| Aug 20, 2025 | 502.05 | 518.80 | 502.00 | 508.70 | 508.70 | 1.73% | 594,125 |
| Aug 19, 2025 | 508.80 | 515.45 | 498.20 | 500.05 | 500.05 | -2.47% | 302,344 |
| Aug 18, 2025 | 531.90 | 535.10 | 508.05 | 512.70 | 512.70 | -3.63% | 483,662 |
| Aug 14, 2025 | 542.00 | 550.00 | 506.00 | 532.00 | 532.00 | 3.85% | 4,954,900 |
| Aug 13, 2025 | 482.95 | 512.30 | 468.00 | 512.30 | 512.30 | 19.99% | 5,875,199 |
| Aug 12, 2025 | 438.00 | 438.00 | 425.15 | 426.95 | 426.95 | -1.40% | 189,859 |
| Aug 11, 2025 | 435.00 | 437.00 | 418.20 | 433.00 | 433.00 | 0.15% | 373,999 |
| Aug 8, 2025 | 440.00 | 441.90 | 428.10 | 432.35 | 432.35 | -0.51% | 180,993 |
| 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 |