Premier Explosives Limited (NSE:PREMEXPLN)
India · Delayed Price · Currency is INR 775.30
+34.20 (4.61%)
Jun 19, 2026, 3:29 PM IST
NSE:PREMEXPLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 744.80 | 798.90 | 743.35 | 781.00 | - | 5.38% | 2,101,207 |
| 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 |
| May 11, 2026 | 548.00 | 548.00 | 523.10 | 525.70 | 525.70 | -4.48% | 236,871 |
| May 8, 2026 | 560.10 | 569.00 | 548.10 | 550.35 | 550.35 | -1.63% | 308,861 |
| May 7, 2026 | 568.00 | 568.00 | 550.00 | 559.45 | 559.45 | -0.76% | 317,095 |
| May 6, 2026 | 566.00 | 569.00 | 556.05 | 563.75 | 563.75 | 0.84% | 296,610 |
| May 5, 2026 | 557.90 | 570.00 | 553.05 | 559.05 | 559.05 | 0.64% | 286,290 |
| May 4, 2026 | 567.00 | 574.90 | 552.40 | 555.50 | 555.50 | -1.04% | 372,684 |
| Apr 30, 2026 | 555.00 | 565.00 | 537.55 | 561.35 | 561.35 | 0.65% | 341,593 |
| Apr 29, 2026 | 550.00 | 569.00 | 549.00 | 557.75 | 557.75 | 1.82% | 619,676 |
| Apr 28, 2026 | 548.00 | 561.35 | 543.15 | 547.80 | 547.80 | 0.35% | 499,989 |
| Apr 27, 2026 | 521.95 | 548.00 | 514.00 | 545.90 | 545.90 | 5.69% | 642,770 |
| Apr 24, 2026 | 535.00 | 542.90 | 511.75 | 516.50 | 516.50 | -3.30% | 337,576 |
| Apr 23, 2026 | 538.00 | 550.00 | 527.00 | 534.10 | 534.10 | -0.23% | 583,587 |
| Apr 22, 2026 | 494.90 | 545.40 | 493.00 | 535.35 | 535.35 | 7.71% | 1,767,003 |
| Apr 21, 2026 | 487.95 | 512.00 | 486.00 | 497.05 | 497.05 | 1.86% | 221,751 |
| Apr 20, 2026 | 501.30 | 505.00 | 485.00 | 487.95 | 487.95 | -2.66% | 192,009 |
| Apr 17, 2026 | 498.00 | 506.95 | 495.50 | 501.30 | 501.30 | 1.34% | 210,100 |
| Apr 16, 2026 | 481.50 | 508.85 | 480.65 | 494.65 | 494.65 | 3.79% | 545,759 |
| Apr 15, 2026 | 469.00 | 478.95 | 467.05 | 476.60 | 476.60 | 3.95% | 259,243 |
| Apr 13, 2026 | 450.00 | 467.50 | 440.85 | 458.50 | 458.50 | -0.40% | 202,839 |
| Apr 10, 2026 | 457.80 | 467.00 | 454.00 | 460.35 | 460.35 | 1.24% | 209,050 |
| Apr 9, 2026 | 448.00 | 459.55 | 442.15 | 454.70 | 454.70 | 1.50% | 253,845 |
| Apr 8, 2026 | 455.00 | 462.40 | 443.05 | 448.00 | 448.00 | 3.66% | 241,600 |