Premier Explosives Limited (NSE:PREMEXPLN)
India · Delayed Price · Currency is INR 678.80
+3.65 (0.54%)
Sep 24, 2026, 11:09 AM IST
NSE:PREMEXPLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 675.00 | 679.00 | 675.00 | 678.60 | - | 0.51% | 154,122 |
| Sep 23, 2026 | 675.90 | 676.85 | 668.60 | 675.15 | 675.15 | 0.21% | 180,909 |
| Sep 22, 2026 | 677.90 | 677.90 | 671.00 | 674.25 | 673.75 | -0.13% | 109,557 |
| Sep 21, 2026 | 666.05 | 676.95 | 666.05 | 675.15 | 674.65 | 1.03% | 165,042 |
| Sep 18, 2026 | 668.40 | 670.90 | 668.10 | 668.25 | 667.75 | 0.01% | 60,147 |
| Sep 17, 2026 | 668.10 | 675.50 | 666.95 | 668.15 | 667.65 | 0.04% | 348,670 |
| Sep 16, 2026 | 666.05 | 668.75 | 663.10 | 667.85 | 667.35 | -0.07% | 188,663 |
| Sep 15, 2026 | 667.50 | 669.95 | 663.20 | 668.30 | 667.80 | 0.04% | 192,979 |
| Sep 11, 2026 | 666.90 | 668.85 | 663.35 | 668.00 | 667.50 | 0.14% | 98,184 |
| Sep 10, 2026 | 667.50 | 672.00 | 666.00 | 667.05 | 666.56 | 0.07% | 239,866 |
| Sep 9, 2026 | 679.00 | 679.00 | 664.05 | 666.60 | 666.11 | -1.64% | 572,139 |
| Sep 8, 2026 | 663.10 | 678.80 | 663.10 | 677.70 | 677.20 | 2.18% | 317,368 |
| Sep 7, 2026 | 663.00 | 667.45 | 662.40 | 663.25 | 662.76 | -0.11% | 168,558 |
| Sep 4, 2026 | 665.00 | 672.00 | 663.00 | 664.00 | 663.51 | -0.35% | 305,895 |
| Sep 3, 2026 | 669.95 | 673.95 | 666.10 | 666.35 | 665.86 | -0.37% | 124,897 |
| Sep 2, 2026 | 702.50 | 702.50 | 666.10 | 668.80 | 668.30 | 0.73% | 817,689 |
| Sep 1, 2026 | 662.15 | 668.00 | 662.00 | 663.95 | 663.46 | 0.17% | 85,642 |
| Aug 31, 2026 | 662.75 | 668.00 | 661.10 | 662.80 | 662.31 | 0.01% | 84,856 |
| Aug 28, 2026 | 666.45 | 668.00 | 661.10 | 662.75 | 662.26 | -0.53% | 72,917 |
| Aug 27, 2026 | 671.95 | 673.95 | 665.00 | 666.25 | 665.76 | -0.74% | 83,749 |
| Aug 26, 2026 | 666.90 | 675.45 | 666.05 | 671.20 | 670.70 | 0.85% | 127,994 |
| Aug 25, 2026 | 667.35 | 669.50 | 663.10 | 665.55 | 665.06 | -0.27% | 62,248 |
| Aug 24, 2026 | 676.35 | 676.35 | 665.00 | 667.35 | 666.86 | 0.33% | 143,752 |
| Aug 21, 2026 | 663.55 | 671.55 | 663.20 | 665.15 | 664.66 | 0.24% | 107,790 |
| Aug 20, 2026 | 667.95 | 667.95 | 662.10 | 663.55 | 663.06 | 0.07% | 75,130 |
| Aug 19, 2026 | 668.10 | 676.95 | 661.10 | 663.10 | 662.61 | -0.77% | 273,713 |
| Aug 18, 2026 | 674.90 | 676.00 | 667.50 | 668.25 | 667.75 | -0.65% | 352,325 |
| Aug 17, 2026 | 652.95 | 674.70 | 652.95 | 672.65 | 672.15 | 3.18% | 642,489 |
| Aug 14, 2026 | 647.10 | 658.85 | 647.10 | 651.90 | 651.42 | -0.78% | 424,986 |
| Aug 13, 2026 | 650.00 | 658.90 | 649.55 | 657.05 | 656.56 | 0.91% | 124,768 |
| Aug 12, 2026 | 651.95 | 653.85 | 649.00 | 651.15 | 650.67 | -0.03% | 87,050 |
| Aug 11, 2026 | 649.15 | 653.95 | 649.00 | 651.35 | 650.87 | 0.34% | 90,281 |
| Aug 10, 2026 | 641.65 | 651.45 | 641.65 | 649.15 | 648.67 | 1.24% | 250,811 |
| Aug 7, 2026 | 665.00 | 666.95 | 636.40 | 641.20 | 640.72 | -3.53% | 1,329,878 |
| Aug 6, 2026 | 659.05 | 670.00 | 659.05 | 664.65 | 664.16 | 0.58% | 245,352 |
| Aug 5, 2026 | 662.45 | 665.00 | 659.05 | 660.85 | 660.36 | -0.04% | 82,957 |
| Aug 4, 2026 | 662.00 | 664.95 | 660.10 | 661.10 | 660.61 | -0.11% | 121,092 |
| Aug 3, 2026 | 664.90 | 668.95 | 661.20 | 661.80 | 661.31 | -0.35% | 104,311 |
| Jul 31, 2026 | 656.00 | 673.00 | 656.00 | 664.15 | 663.66 | 1.36% | 295,292 |
| Jul 30, 2026 | 662.05 | 662.50 | 655.10 | 655.25 | 654.76 | -1.04% | 355,520 |
| Jul 29, 2026 | 664.95 | 670.00 | 661.10 | 662.15 | 661.66 | -0.15% | 282,973 |
| Jul 28, 2026 | 666.05 | 677.90 | 660.65 | 663.15 | 662.66 | -0.89% | 255,539 |
| Jul 27, 2026 | 662.95 | 673.40 | 662.50 | 669.10 | 668.60 | 1.06% | 127,897 |
| Jul 24, 2026 | 660.10 | 674.10 | 657.00 | 662.10 | 661.61 | -0.23% | 261,823 |
| Jul 23, 2026 | 670.50 | 675.10 | 661.10 | 663.60 | 663.11 | -1.73% | 510,151 |
| Jul 22, 2026 | 658.00 | 681.70 | 653.25 | 675.25 | 674.75 | 2.67% | 625,385 |
| Jul 21, 2026 | 661.00 | 667.00 | 654.10 | 657.70 | 657.21 | -0.59% | 554,085 |
| Jul 20, 2026 | 664.10 | 674.80 | 660.95 | 661.60 | 661.11 | -0.38% | 478,958 |
| Jul 17, 2026 | 662.00 | 667.35 | 660.10 | 664.10 | 663.61 | -0.24% | 427,632 |
| Jul 16, 2026 | 671.55 | 675.70 | 665.10 | 665.70 | 665.21 | -0.86% | 229,371 |