Premier Limited (NSE:PREMIER)
India · Delayed Price · Currency is INR 3.560
-0.120 (-3.26%)
Sep 9, 2025, 11:14 AM IST
Premier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.75 | 3.75 | 3.41 | 3.68 | 3.68 | 2.79% | 5,454 |
| Sep 5, 2025 | 3.58 | 3.58 | 3.45 | 3.58 | 3.58 | 4.68% | 192 |
| Sep 4, 2025 | 3.78 | 3.78 | 3.42 | 3.42 | 3.42 | -5.00% | 5,386 |
| Sep 3, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 4.96% | 2,540 |
| Sep 2, 2025 | 3.60 | 3.60 | 3.43 | 3.43 | 3.43 | - | 6,654 |
| Sep 1, 2025 | 3.60 | 3.60 | 3.43 | 3.43 | 3.43 | -4.72% | 7,792 |
| Aug 29, 2025 | 3.50 | 3.65 | 3.50 | 3.60 | 3.60 | 3.45% | 6,382 |
| Aug 28, 2025 | 3.38 | 3.52 | 3.31 | 3.48 | 3.48 | 0.87% | 4,194 |
| Aug 26, 2025 | 3.37 | 3.70 | 3.37 | 3.45 | 3.45 | -2.82% | 11,339 |
| Aug 25, 2025 | 3.57 | 3.57 | 3.39 | 3.55 | 3.55 | -0.56% | 14,725 |
| Aug 22, 2025 | 3.66 | 3.69 | 3.56 | 3.57 | 3.57 | -2.19% | 2,023 |
| Aug 21, 2025 | 3.61 | 3.85 | 3.56 | 3.65 | 3.65 | -2.14% | 34,424 |
| Aug 20, 2025 | 3.71 | 3.85 | 3.59 | 3.73 | 3.73 | -1.32% | 7,863 |
| Aug 19, 2025 | 3.74 | 3.80 | 3.74 | 3.78 | 3.78 | -1.56% | 2,297 |
| Aug 18, 2025 | 3.80 | 3.87 | 3.63 | 3.84 | 3.84 | 1.05% | 7,106 |
| Aug 14, 2025 | 3.78 | 3.85 | 3.69 | 3.80 | 3.80 | 0.53% | 4,087 |
| Aug 13, 2025 | 3.47 | 3.80 | 3.47 | 3.78 | 3.78 | 3.56% | 2,454 |
| Aug 12, 2025 | 3.59 | 3.85 | 3.59 | 3.65 | 3.65 | -0.54% | 9,469 |
| Aug 11, 2025 | 3.61 | 3.70 | 3.54 | 3.67 | 3.67 | -1.08% | 3,163 |
| Aug 8, 2025 | 3.72 | 3.72 | 3.58 | 3.71 | 3.71 | 4.51% | 5,759 |
| Aug 7, 2025 | 3.71 | 3.71 | 3.53 | 3.55 | 3.55 | -4.31% | 683 |
| Aug 6, 2025 | 3.76 | 3.77 | 3.58 | 3.71 | 3.71 | -1.33% | 7,752 |
| Aug 5, 2025 | 3.70 | 3.80 | 3.61 | 3.76 | 3.76 | -1.05% | 10,797 |
| Aug 4, 2025 | 3.80 | 3.82 | 3.70 | 3.80 | 3.80 | -2.56% | 2,551 |
| Aug 1, 2025 | 3.80 | 3.90 | 3.69 | 3.90 | 3.90 | 0.78% | 2,932 |
| Jul 31, 2025 | 3.82 | 3.95 | 3.75 | 3.87 | 3.87 | 1.84% | 9,228 |
| Jul 30, 2025 | 3.66 | 3.83 | 3.66 | 3.80 | 3.80 | 4.11% | 3,289 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.61 | 3.65 | 3.65 | -3.95% | 5,821 |
| Jul 28, 2025 | 4.02 | 4.15 | 3.80 | 3.80 | 3.80 | -4.76% | 10,816 |
| Jul 25, 2025 | 3.87 | 4.05 | 3.85 | 3.99 | 3.99 | 3.37% | 4,505 |
| Jul 24, 2025 | 3.84 | 4.03 | 3.71 | 3.86 | 3.86 | 0.52% | 12,842 |
| Jul 23, 2025 | 3.67 | 3.85 | 3.67 | 3.84 | 3.84 | 4.63% | 22,685 |
| Jul 22, 2025 | 3.99 | 3.99 | 3.66 | 3.67 | 3.67 | -4.92% | 8,798 |
| Jul 21, 2025 | 3.81 | 4.00 | 3.62 | 3.86 | 3.86 | 1.31% | 4,446 |
| Jul 18, 2025 | 3.75 | 4.00 | 3.71 | 3.81 | 3.81 | -2.31% | 21,888 |
| Jul 17, 2025 | 4.00 | 4.00 | 3.78 | 3.90 | 3.90 | -1.76% | 5,511 |
| Jul 16, 2025 | 3.82 | 4.00 | 3.81 | 3.97 | 3.97 | 3.93% | 9,762 |
| Jul 15, 2025 | 3.65 | 3.83 | 3.65 | 3.82 | 3.82 | 4.66% | 19,769 |
| Jul 14, 2025 | 3.83 | 3.83 | 3.61 | 3.65 | 3.65 | -3.95% | 8,756 |
| Jul 11, 2025 | 3.76 | 3.87 | 3.60 | 3.80 | 3.80 | 1.06% | 8,064 |
| Jul 10, 2025 | 3.89 | 3.97 | 3.70 | 3.76 | 3.76 | -2.59% | 20,015 |
| Jul 9, 2025 | 3.87 | 3.87 | 3.73 | 3.86 | 3.86 | 4.04% | 13,233 |
| Jul 8, 2025 | 3.92 | 4.05 | 3.70 | 3.71 | 3.71 | -4.87% | 15,343 |
| Jul 7, 2025 | 3.89 | 4.00 | 3.70 | 3.90 | 3.90 | 0.26% | 5,979 |
| Jul 4, 2025 | 3.90 | 3.99 | 3.71 | 3.89 | 3.89 | 0.78% | 2,584 |
| Jul 3, 2025 | 3.94 | 3.94 | 3.60 | 3.86 | 3.86 | 2.39% | 10,629 |
| Jul 2, 2025 | 3.82 | 3.94 | 3.77 | 3.77 | 3.77 | -0.53% | 1,792 |
| Jul 1, 2025 | 3.82 | 3.88 | 3.65 | 3.79 | 3.79 | 2.43% | 6,757 |
| Jun 30, 2025 | 3.61 | 3.79 | 3.61 | 3.70 | 3.70 | 2.49% | 18,510 |
| Jun 27, 2025 | 3.70 | 3.80 | 3.56 | 3.61 | 3.61 | -2.17% | 8,381 |