Premier Limited (NSE:PREMIER)
India · Delayed Price · Currency is INR 2.810
-0.080 (-2.77%)
At close: Mar 13, 2026
Premier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.00 | 3.00 | 2.81 | 2.81 | 2.81 | -2.77% | 3,996 |
| Mar 12, 2026 | 2.98 | 2.98 | 2.89 | 2.89 | 2.89 | -3.02% | 10,901 |
| Mar 11, 2026 | 3.09 | 3.09 | 2.86 | 2.98 | 2.98 | -0.33% | 4,245 |
| Mar 10, 2026 | 2.90 | 3.02 | 2.86 | 2.99 | 2.99 | 3.82% | 4,184 |
| Mar 9, 2026 | 3.03 | 3.03 | 2.88 | 2.88 | 2.88 | -4.95% | 36,439 |
| Mar 6, 2026 | 3.05 | 3.13 | 2.91 | 3.03 | 3.03 | 1.34% | 3,149 |
| Mar 5, 2026 | 3.09 | 3.09 | 2.85 | 2.99 | 2.99 | 1.36% | 8,262 |
| Mar 4, 2026 | 3.01 | 3.01 | 2.90 | 2.95 | 2.95 | 2.79% | 15,541 |
| Mar 2, 2026 | 2.99 | 2.99 | 2.85 | 2.87 | 2.87 | -4.01% | 2,049 |
| Feb 27, 2026 | 3.09 | 3.09 | 2.86 | 2.99 | 2.99 | - | 4,124 |
| Feb 26, 2026 | 2.95 | 3.00 | 2.86 | 2.99 | 2.99 | 4.55% | 1,391 |
| Feb 25, 2026 | 3.07 | 3.07 | 2.85 | 2.86 | 2.86 | -4.35% | 2,453 |
| Feb 24, 2026 | 3.02 | 3.15 | 2.86 | 2.99 | 2.99 | -0.66% | 7,123 |
| Feb 23, 2026 | 2.88 | 3.03 | 2.81 | 3.01 | 3.01 | 3.44% | 14,516 |
| Feb 20, 2026 | 3.13 | 3.13 | 2.90 | 2.91 | 2.91 | -3.64% | 5,344 |
| Feb 19, 2026 | 3.07 | 3.07 | 2.92 | 3.02 | 3.02 | -1.63% | 1,681 |
| Feb 18, 2026 | 2.99 | 3.10 | 2.91 | 3.07 | 3.07 | 1.99% | 11,191 |
| 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 |