Premier Limited (NSE:PREMIER)
India · Delayed Price · Currency is INR 3.050
-0.020 (-0.65%)
Feb 19, 2026, 3:22 PM IST
Premier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 2.99 | 3.00 | 2.91 | 2.94 | - | -2.33% | 9,251 |
| Feb 17, 2026 | 3.15 | 3.15 | 2.93 | 3.01 | 3.01 | -2.27% | 5,678 |
| Feb 16, 2026 | 3.05 | 3.20 | 3.00 | 3.08 | 3.08 | 0.98% | 4,872 |
| Feb 13, 2026 | 3.00 | 3.16 | 2.98 | 3.05 | 3.05 | 0.66% | 3,637 |
| Feb 12, 2026 | 3.24 | 3.24 | 3.00 | 3.03 | 3.03 | -2.88% | 3,884 |
| Feb 11, 2026 | 3.05 | 3.23 | 3.05 | 3.12 | 3.12 | 1.30% | 6,267 |
| Feb 10, 2026 | 3.24 | 3.24 | 3.08 | 3.08 | 3.08 | -0.32% | 14,771 |
| Feb 9, 2026 | 3.21 | 3.21 | 3.05 | 3.09 | 3.09 | 0.98% | 17,958 |
| Feb 6, 2026 | 3.05 | 3.19 | 3.02 | 3.06 | 3.06 | 0.33% | 3,444 |
| Feb 5, 2026 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | 1.67% | 7,966 |
| Feb 4, 2026 | 3.20 | 3.20 | 2.96 | 3.00 | 3.00 | -2.91% | 27,038 |
| Feb 3, 2026 | 3.23 | 3.23 | 2.93 | 3.09 | 3.09 | 0.32% | 35,498 |
| Feb 2, 2026 | 3.33 | 3.33 | 3.03 | 3.08 | 3.08 | -3.14% | 31,586 |
| Feb 1, 2026 | 3.16 | 3.31 | 3.10 | 3.18 | 3.18 | 0.63% | 13,667 |
| Jan 30, 2026 | 3.06 | 3.19 | 3.00 | 3.16 | 3.16 | 3.27% | 7,730 |
| Jan 29, 2026 | 3.08 | 3.08 | 2.97 | 3.06 | 3.06 | 4.08% | 11,279 |
| Jan 28, 2026 | 3.05 | 3.05 | 2.80 | 2.94 | 2.94 | 1.03% | 5,548 |
| Jan 27, 2026 | 3.05 | 3.13 | 2.90 | 2.91 | 2.91 | -2.68% | 36,833 |
| Jan 23, 2026 | 3.00 | 3.00 | 2.82 | 2.99 | 2.99 | 2.05% | 19,261 |
| Jan 22, 2026 | 2.81 | 2.95 | 2.81 | 2.93 | 2.93 | 4.27% | 1,347 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.67 | 2.81 | 2.81 | 0.72% | 13,885 |
| Jan 20, 2026 | 2.84 | 2.98 | 2.70 | 2.79 | 2.79 | -1.76% | 27,370 |
| Jan 19, 2026 | 3.04 | 3.04 | 2.84 | 2.84 | 2.84 | -2.07% | 4,782 |
| Jan 16, 2026 | 3.04 | 3.04 | 2.80 | 2.90 | 2.90 | - | 9,050 |
| Jan 14, 2026 | 2.91 | 3.00 | 2.85 | 2.90 | 2.90 | -0.34% | 2,842 |
| Jan 13, 2026 | 2.90 | 2.99 | 2.84 | 2.91 | 2.91 | - | 6,511 |
| Jan 12, 2026 | 2.86 | 3.05 | 2.85 | 2.91 | 2.91 | -2.02% | 40,807 |
| Jan 9, 2026 | 3.20 | 3.20 | 2.97 | 2.97 | 2.97 | -4.19% | 8,103 |
| Jan 8, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 1.64% | 29,700 |
| Jan 7, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | 4.81% | 11,539 |
| Jan 6, 2026 | 2.89 | 3.03 | 2.89 | 2.91 | 2.91 | 0.69% | 3,605 |
| Jan 5, 2026 | 3.00 | 3.10 | 2.87 | 2.89 | 2.89 | -3.67% | 7,373 |
| Jan 2, 2026 | 3.05 | 3.05 | 2.93 | 3.00 | 3.00 | -1.32% | 5,371 |
| Jan 1, 2026 | 2.94 | 3.08 | 2.82 | 3.04 | 3.04 | 3.40% | 5,246 |
| Dec 31, 2025 | 3.05 | 3.19 | 2.92 | 2.94 | 2.94 | -3.61% | 6,448 |
| Dec 30, 2025 | 2.98 | 3.12 | 2.97 | 3.05 | 3.05 | 2.35% | 4,276 |
| Dec 29, 2025 | 2.90 | 3.04 | 2.90 | 2.98 | 2.98 | 2.76% | 6,510 |
| Dec 26, 2025 | 2.92 | 3.00 | 2.90 | 2.90 | 2.90 | -0.68% | 8,637 |
| Dec 24, 2025 | 3.00 | 3.09 | 2.85 | 2.92 | 2.92 | -2.34% | 12,602 |
| Dec 23, 2025 | 3.05 | 3.05 | 2.86 | 2.99 | 2.99 | 2.40% | 2,690 |
| Dec 22, 2025 | 2.81 | 2.92 | 2.80 | 2.92 | 2.92 | 4.29% | 1,100 |
| Dec 19, 2025 | 2.87 | 3.00 | 2.75 | 2.80 | 2.80 | -2.10% | 17,857 |
| Dec 18, 2025 | 2.87 | 2.87 | 2.62 | 2.86 | 2.86 | 4.38% | 33,577 |
| Dec 17, 2025 | 2.87 | 2.87 | 2.73 | 2.74 | 2.74 | -4.53% | 4,910 |
| Dec 16, 2025 | 2.88 | 2.94 | 2.75 | 2.87 | 2.87 | -0.35% | 2,791 |
| Dec 15, 2025 | 2.78 | 2.90 | 2.72 | 2.88 | 2.88 | 3.60% | 11,538 |
| Dec 12, 2025 | 2.83 | 2.88 | 2.77 | 2.78 | 2.78 | -2.11% | 14,181 |
| Dec 11, 2025 | 2.81 | 2.95 | 2.75 | 2.84 | 2.84 | 1.07% | 12,475 |
| Dec 10, 2025 | 2.81 | 2.95 | 2.68 | 2.81 | 2.81 | - | 8,552 |
| Dec 9, 2025 | 2.95 | 2.95 | 2.81 | 2.81 | 2.81 | -4.75% | 16,427 |