Premier Explosives Limited (NSE:PREMEXPLN)
India · Delayed Price · Currency is INR 674.60
+16.90 (2.57%)
Jul 22, 2026, 3:30 PM IST
NSE:PREMEXPLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 658.00 | 676.00 | 653.25 | 671.85 | - | 2.15% | 328,714 |
| Jul 21, 2026 | 661.00 | 667.00 | 654.10 | 657.70 | 657.70 | -0.59% | 554,085 |
| Jul 20, 2026 | 664.10 | 674.80 | 660.95 | 661.60 | 661.60 | -0.38% | 478,958 |
| Jul 17, 2026 | 662.00 | 667.35 | 660.10 | 664.10 | 664.10 | -0.24% | 427,632 |
| Jul 16, 2026 | 671.55 | 675.70 | 665.10 | 665.70 | 665.70 | -0.86% | 229,371 |
| Jul 15, 2026 | 669.20 | 679.80 | 667.00 | 671.50 | 671.50 | 0.52% | 362,258 |
| Jul 14, 2026 | 669.00 | 679.00 | 661.00 | 668.00 | 668.00 | -0.44% | 410,157 |
| Jul 13, 2026 | 684.00 | 688.00 | 670.05 | 670.95 | 670.95 | -2.41% | 476,514 |
| Jul 10, 2026 | 720.00 | 724.30 | 684.70 | 687.50 | 687.50 | -3.71% | 1,771,082 |
| Jul 9, 2026 | 692.00 | 739.00 | 681.50 | 714.00 | 714.00 | 4.17% | 1,477,023 |
| Jul 8, 2026 | 691.55 | 709.00 | 680.20 | 685.40 | 685.40 | -0.70% | 732,181 |
| Jul 7, 2026 | 742.00 | 749.65 | 680.00 | 690.25 | 690.25 | -8.01% | 1,391,197 |
| Jul 6, 2026 | 785.90 | 799.00 | 736.55 | 750.35 | 750.35 | -4.05% | 1,161,163 |
| Jul 3, 2026 | 786.65 | 811.90 | 775.70 | 782.05 | 782.05 | 0.48% | 1,488,940 |
| Jul 2, 2026 | 782.05 | 790.00 | 766.00 | 778.35 | 778.35 | -1.42% | 735,107 |
| Jul 1, 2026 | 809.00 | 813.50 | 775.00 | 789.60 | 789.60 | -2.03% | 1,043,549 |
| Jun 30, 2026 | 819.25 | 829.80 | 793.15 | 805.95 | 805.95 | -0.32% | 1,465,018 |
| Jun 29, 2026 | 741.45 | 815.00 | 741.45 | 808.50 | 808.50 | 9.04% | 3,267,948 |
| Jun 25, 2026 | 763.10 | 770.80 | 719.40 | 741.45 | 741.45 | -1.86% | 1,044,080 |
| Jun 24, 2026 | 756.00 | 777.90 | 743.00 | 755.50 | 755.50 | 0.34% | 737,903 |
| Jun 23, 2026 | 760.00 | 778.00 | 740.10 | 752.95 | 752.95 | -0.76% | 1,160,607 |
| Jun 22, 2026 | 781.05 | 783.00 | 755.15 | 758.75 | 758.75 | -2.13% | 782,474 |
| Jun 19, 2026 | 744.80 | 798.90 | 743.35 | 775.30 | 775.30 | 4.61% | 2,574,942 |
| Jun 18, 2026 | 773.00 | 787.85 | 737.00 | 741.10 | 741.10 | -3.24% | 1,565,118 |
| Jun 17, 2026 | 750.00 | 769.50 | 731.10 | 765.95 | 765.95 | 3.82% | 2,399,261 |
| Jun 16, 2026 | 687.95 | 745.00 | 687.95 | 737.80 | 737.80 | 7.98% | 3,134,401 |
| Jun 15, 2026 | 704.00 | 704.80 | 675.00 | 683.30 | 683.30 | -1.35% | 651,573 |
| Jun 12, 2026 | 662.00 | 696.80 | 662.00 | 692.65 | 692.65 | 5.77% | 646,540 |
| Jun 11, 2026 | 678.00 | 703.00 | 650.00 | 654.85 | 654.85 | -4.47% | 801,624 |
| Jun 10, 2026 | 724.00 | 728.75 | 678.00 | 685.50 | 685.50 | -5.05% | 804,515 |
| Jun 9, 2026 | 690.00 | 732.00 | 690.00 | 721.95 | 721.95 | 4.93% | 1,568,787 |
| Jun 8, 2026 | 668.85 | 708.80 | 659.10 | 688.05 | 688.05 | 0.35% | 1,390,277 |
| Jun 5, 2026 | 693.00 | 711.70 | 652.20 | 685.65 | 685.65 | 0.18% | 1,518,822 |
| Jun 4, 2026 | 657.55 | 698.00 | 657.50 | 684.40 | 684.40 | 4.56% | 1,064,606 |
| Jun 3, 2026 | 655.00 | 670.00 | 630.00 | 654.55 | 654.55 | 0.41% | 463,987 |
| Jun 2, 2026 | 643.30 | 664.40 | 640.00 | 651.85 | 651.85 | 1.28% | 525,642 |
| Jun 1, 2026 | 661.55 | 696.85 | 638.30 | 643.60 | 643.60 | -6.80% | 1,166,567 |
| May 29, 2026 | 719.00 | 734.75 | 675.00 | 690.55 | 690.55 | -3.76% | 967,875 |
| May 27, 2026 | 719.80 | 744.00 | 707.80 | 717.55 | 717.55 | -1.10% | 1,322,181 |
| May 26, 2026 | 720.70 | 779.50 | 706.10 | 725.55 | 725.55 | 1.53% | 12,777,900 |
| May 25, 2026 | 600.55 | 714.60 | 596.80 | 714.60 | 714.60 | 20.00% | 6,076,626 |
| May 22, 2026 | 578.00 | 614.40 | 570.50 | 595.50 | 595.50 | 3.41% | 1,398,675 |
| May 21, 2026 | 559.80 | 583.25 | 555.15 | 575.85 | 575.85 | 3.49% | 973,715 |
| May 20, 2026 | 520.50 | 566.90 | 512.20 | 556.45 | 556.45 | 6.04% | 675,195 |
| May 19, 2026 | 527.00 | 538.00 | 520.20 | 524.75 | 524.75 | -0.63% | 163,745 |
| May 18, 2026 | 515.00 | 533.70 | 504.35 | 528.10 | 528.10 | 0.92% | 477,526 |
| May 15, 2026 | 544.00 | 544.00 | 518.05 | 523.30 | 523.30 | -3.82% | 303,514 |
| May 14, 2026 | 549.00 | 574.75 | 530.10 | 544.10 | 544.10 | 0.39% | 734,576 |
| May 13, 2026 | 498.00 | 549.95 | 494.95 | 542.00 | 542.00 | 8.68% | 918,192 |
| May 12, 2026 | 523.00 | 527.60 | 495.00 | 498.70 | 498.70 | -5.14% | 257,914 |