Premier Explosives Limited (NSE:PREMEXPLN)
India · Delayed Price · Currency is INR 563.75
+4.70 (0.84%)
May 6, 2026, 3:29 PM IST
NSE:PREMEXPLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 429.00 | 435.00 | 422.00 | 432.20 | 432.20 | 0.54% | 172,193 |
| 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 |