Premier Explosives Limited (NSE:PREMEXPLN)
India · Delayed Price · Currency is INR 668.60
+4.65 (0.70%)
Sep 2, 2026, 3:30 PM IST
NSE:PREMEXPLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 662.15 | 668.00 | 662.00 | 663.95 | 663.95 | 0.17% | 85,642 |
| Aug 31, 2026 | 662.75 | 668.00 | 661.10 | 662.80 | 662.80 | 0.01% | 84,856 |
| Aug 28, 2026 | 666.45 | 668.00 | 661.10 | 662.75 | 662.75 | -0.53% | 72,917 |
| Aug 27, 2026 | 671.95 | 673.95 | 665.00 | 666.25 | 666.25 | -0.74% | 83,749 |
| Aug 26, 2026 | 666.90 | 675.45 | 666.05 | 671.20 | 671.20 | 0.85% | 127,994 |
| Aug 25, 2026 | 667.35 | 669.50 | 663.10 | 665.55 | 665.55 | -0.27% | 62,248 |
| Aug 24, 2026 | 676.35 | 676.35 | 665.00 | 667.35 | 667.35 | 0.33% | 143,752 |
| Aug 21, 2026 | 663.55 | 671.55 | 663.20 | 665.15 | 665.15 | 0.24% | 107,790 |
| Aug 20, 2026 | 667.95 | 667.95 | 662.10 | 663.55 | 663.55 | 0.07% | 75,130 |
| Aug 19, 2026 | 668.10 | 676.95 | 661.10 | 663.10 | 663.10 | -0.77% | 273,713 |
| Aug 18, 2026 | 674.90 | 676.00 | 667.50 | 668.25 | 668.25 | -0.65% | 352,325 |
| Aug 17, 2026 | 652.95 | 674.70 | 652.95 | 672.65 | 672.65 | 3.18% | 642,489 |
| Aug 14, 2026 | 647.10 | 658.85 | 647.10 | 651.90 | 651.90 | -0.78% | 424,986 |
| Aug 13, 2026 | 650.00 | 658.90 | 649.55 | 657.05 | 657.05 | 0.91% | 124,768 |
| Aug 12, 2026 | 651.95 | 653.85 | 649.00 | 651.15 | 651.15 | -0.03% | 87,050 |
| Aug 11, 2026 | 649.15 | 653.95 | 649.00 | 651.35 | 651.35 | 0.34% | 90,281 |
| Aug 10, 2026 | 641.65 | 651.45 | 641.65 | 649.15 | 649.15 | 1.24% | 250,811 |
| Aug 7, 2026 | 665.00 | 666.95 | 636.40 | 641.20 | 641.20 | -3.53% | 1,329,878 |
| Aug 6, 2026 | 659.05 | 670.00 | 659.05 | 664.65 | 664.65 | 0.58% | 245,352 |
| Aug 5, 2026 | 662.45 | 665.00 | 659.05 | 660.85 | 660.85 | -0.04% | 82,957 |
| Aug 4, 2026 | 662.00 | 664.95 | 660.10 | 661.10 | 661.10 | -0.11% | 121,092 |
| Aug 3, 2026 | 664.90 | 668.95 | 661.20 | 661.80 | 661.80 | -0.35% | 104,311 |
| Jul 31, 2026 | 656.00 | 673.00 | 656.00 | 664.15 | 664.15 | 1.36% | 295,292 |
| Jul 30, 2026 | 662.05 | 662.50 | 655.10 | 655.25 | 655.25 | -1.04% | 355,520 |
| Jul 29, 2026 | 664.95 | 670.00 | 661.10 | 662.15 | 662.15 | -0.15% | 282,973 |
| Jul 28, 2026 | 666.05 | 677.90 | 660.65 | 663.15 | 663.15 | -0.89% | 255,539 |
| Jul 27, 2026 | 662.95 | 673.40 | 662.50 | 669.10 | 669.10 | 1.06% | 127,897 |
| Jul 24, 2026 | 660.10 | 674.10 | 657.00 | 662.10 | 662.10 | -0.23% | 261,823 |
| Jul 23, 2026 | 670.50 | 675.10 | 661.10 | 663.60 | 663.60 | -1.73% | 510,151 |
| Jul 22, 2026 | 658.00 | 681.70 | 653.25 | 675.25 | 675.25 | 2.67% | 625,385 |
| 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 |