Premier Explosives Limited (NSE:PREMEXPLN)
India · Delayed Price · Currency is INR 516.80
+3.00 (0.58%)
Nov 9, 2026, 3:30 PM IST
NSE:PREMEXPLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 513.80 | 521.60 | 510.10 | 516.80 | 516.80 | 0.58% | 80,147 |
| Nov 8, 2026 | 509.70 | 519.00 | 509.70 | 513.80 | 513.80 | 0.80% | 34,377 |
| Nov 6, 2026 | 521.85 | 521.85 | 500.50 | 509.70 | 509.70 | -2.35% | 155,345 |
| Nov 5, 2026 | 543.00 | 549.00 | 516.00 | 521.95 | 521.95 | -1.51% | 166,899 |
| Nov 4, 2026 | 535.00 | 541.20 | 511.00 | 529.95 | 529.95 | -0.46% | 301,761 |
| Nov 3, 2026 | 561.80 | 588.00 | 525.80 | 532.40 | 532.40 | -4.76% | 239,418 |
| Nov 2, 2026 | 557.35 | 568.30 | 547.45 | 559.00 | 559.00 | 0.30% | 49,980 |
| Oct 30, 2026 | 569.40 | 572.25 | 555.10 | 557.35 | 557.35 | -2.26% | 56,014 |
| Oct 29, 2026 | 563.10 | 575.55 | 549.85 | 570.25 | 570.25 | 1.27% | 157,915 |
| Oct 28, 2026 | 591.00 | 596.90 | 561.60 | 563.10 | 563.10 | -4.25% | 136,689 |
| Oct 27, 2026 | 621.00 | 631.50 | 585.00 | 588.10 | 588.10 | -7.01% | 293,586 |
| Oct 26, 2026 | 675.55 | 689.00 | 600.25 | 632.40 | 632.40 | -8.00% | 670,019 |
| Oct 23, 2026 | 692.05 | 692.05 | 685.15 | 687.40 | 687.40 | -0.74% | 651,716 |
| Oct 22, 2026 | 690.20 | 694.90 | 689.05 | 692.50 | 692.50 | - | 205,952 |
| Oct 21, 2026 | 691.30 | 695.00 | 688.90 | 692.50 | 692.50 | -0.05% | 926,008 |
| Oct 19, 2026 | 691.40 | 694.55 | 689.75 | 692.85 | 692.85 | 0.21% | 145,652 |
| Oct 16, 2026 | 690.40 | 694.00 | 687.15 | 691.40 | 691.40 | 0.12% | 198,254 |
| Oct 15, 2026 | 691.00 | 693.70 | 685.40 | 690.60 | 690.60 | 0.07% | 388,785 |
| Oct 14, 2026 | 689.05 | 692.40 | 686.00 | 690.15 | 690.15 | 0.16% | 159,728 |
| Oct 13, 2026 | 686.00 | 690.00 | 685.20 | 689.05 | 689.05 | 0.45% | 155,216 |
| Oct 12, 2026 | 690.00 | 692.90 | 685.10 | 685.95 | 685.95 | -0.16% | 213,859 |
| Oct 9, 2026 | 689.05 | 692.00 | 686.10 | 687.05 | 687.05 | -0.29% | 106,402 |
| Oct 8, 2026 | 686.00 | 691.90 | 685.00 | 689.05 | 689.05 | 0.29% | 283,990 |
| Oct 7, 2026 | 685.90 | 693.90 | 682.10 | 687.05 | 687.05 | 0.28% | 200,274 |
| Oct 6, 2026 | 685.95 | 687.35 | 683.40 | 685.10 | 685.10 | 0.01% | 270,918 |
| Oct 5, 2026 | 682.05 | 688.95 | 682.05 | 685.05 | 685.05 | 0.44% | 155,880 |
| Oct 1, 2026 | 685.95 | 685.95 | 676.10 | 682.05 | 682.05 | -0.30% | 165,290 |
| Sep 30, 2026 | 676.00 | 685.70 | 676.00 | 684.10 | 684.10 | 1.30% | 494,973 |
| Sep 29, 2026 | 675.00 | 679.40 | 673.55 | 675.30 | 675.30 | -0.26% | 178,136 |
| Sep 28, 2026 | 680.35 | 680.35 | 671.55 | 677.05 | 677.05 | -0.49% | 383,780 |
| Sep 25, 2026 | 680.95 | 683.40 | 678.10 | 680.35 | 680.35 | -0.02% | 97,193 |
| Sep 24, 2026 | 675.00 | 686.00 | 675.00 | 680.50 | 680.50 | 0.79% | 405,163 |
| 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 |