Premier Limited (NSE:PREMIER)
India · Delayed Price · Currency is INR 2.900
+0.010 (0.35%)
Jul 22, 2026, 3:27 PM IST
NSE:PREMIER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2.90 | 2.90 | 2.80 | 2.88 | 2.88 | -0.35% | 2,982 |
| Jul 21, 2026 | 2.87 | 3.00 | 2.87 | 2.89 | 2.89 | 0.35% | 2,096 |
| Jul 20, 2026 | 2.85 | 2.99 | 2.85 | 2.88 | 2.88 | -2.04% | 5,557 |
| Jul 17, 2026 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -0.68% | 494 |
| Jul 16, 2026 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | 2.07% | 112 |
| Jul 15, 2026 | 2.97 | 2.97 | 2.83 | 2.90 | 2.90 | -2.03% | 2,283 |
| Jul 14, 2026 | 3.01 | 3.01 | 2.85 | 2.96 | 2.96 | 1.72% | 22,672 |
| Jul 13, 2026 | 3.09 | 3.12 | 2.89 | 2.91 | 2.91 | -3.96% | 5,055 |
| Jul 10, 2026 | 2.90 | 3.05 | 2.90 | 3.03 | 3.03 | 1.00% | 3,483 |
| Jul 9, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 10,070 |
| Jul 8, 2026 | 3.07 | 3.07 | 2.89 | 3.00 | 3.00 | -1.32% | 7,180 |
| Jul 7, 2026 | 3.05 | 3.05 | 2.81 | 3.04 | 3.04 | 3.40% | 10,839 |
| Jul 6, 2026 | 2.82 | 3.00 | 2.82 | 2.94 | 2.94 | -0.34% | 44,844 |
| Jul 3, 2026 | 3.08 | 3.08 | 2.89 | 2.95 | 2.95 | -1.01% | 1,673 |
| Jul 2, 2026 | 3.00 | 3.00 | 2.80 | 2.98 | 2.98 | 1.36% | 4,122 |
| Jul 1, 2026 | 2.94 | 3.00 | 2.94 | 2.94 | 2.94 | 1.38% | 5,038 |
| Jun 30, 2026 | 3.01 | 3.01 | 2.86 | 2.90 | 2.90 | -3.65% | 26,924 |
| Jun 29, 2026 | 3.10 | 3.10 | 2.88 | 3.01 | 3.01 | 1.01% | 6,506 |
| Jun 25, 2026 | 2.88 | 3.00 | 2.79 | 2.98 | 2.98 | 4.20% | 10,941 |
| Jun 24, 2026 | 2.88 | 2.88 | 2.80 | 2.86 | 2.86 | -0.69% | 4,944 |
| Jun 23, 2026 | 2.97 | 3.04 | 2.85 | 2.88 | 2.88 | -3.36% | 2,482 |
| Jun 22, 2026 | 3.05 | 3.05 | 2.92 | 2.98 | 2.98 | - | 2,049 |
| Jun 19, 2026 | 2.85 | 3.00 | 2.85 | 2.98 | 2.98 | 2.41% | 3,652 |
| Jun 18, 2026 | 3.03 | 3.03 | 2.87 | 2.91 | 2.91 | -3.00% | 9,050 |
| Jun 17, 2026 | 2.92 | 3.03 | 2.87 | 3.00 | 3.00 | 3.09% | 33,394 |
| Jun 16, 2026 | 2.94 | 3.04 | 2.90 | 2.91 | 2.91 | -1.02% | 664 |
| Jun 15, 2026 | 2.96 | 3.08 | 2.94 | 2.94 | 2.94 | -0.34% | 23,340 |
| Jun 12, 2026 | 3.04 | 3.04 | 2.94 | 2.95 | 2.95 | 0.34% | 2,382 |
| Jun 11, 2026 | 2.90 | 2.95 | 2.89 | 2.94 | 2.94 | 1.38% | 3,881 |
| Jun 10, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 3,138 |
| Jun 9, 2026 | 2.90 | 3.04 | 2.90 | 2.94 | 2.94 | 1.38% | 2,608 |
| Jun 8, 2026 | 3.03 | 3.05 | 2.90 | 2.90 | 2.90 | -4.61% | 4,312 |
| Jun 5, 2026 | 2.90 | 3.04 | 2.88 | 3.04 | 3.04 | 4.83% | 421 |
| Jun 4, 2026 | 2.92 | 2.92 | 2.89 | 2.90 | 2.90 | -0.34% | 8,928 |
| Jun 3, 2026 | 2.94 | 2.94 | 2.88 | 2.91 | 2.91 | -0.68% | 9,502 |
| Jun 2, 2026 | 3.01 | 3.05 | 2.88 | 2.93 | 2.93 | -2.33% | 6,776 |
| Jun 1, 2026 | 3.07 | 3.14 | 2.92 | 3.00 | 3.00 | - | 6,562 |
| May 29, 2026 | 3.09 | 3.15 | 2.90 | 3.00 | 3.00 | -1.64% | 26,866 |
| May 27, 2026 | 2.99 | 3.05 | 2.97 | 3.05 | 3.05 | 2.35% | 13,701 |
| May 26, 2026 | 2.96 | 3.04 | 2.95 | 2.98 | 2.98 | 1.02% | 6,291 |
| May 25, 2026 | 2.87 | 3.04 | 2.87 | 2.95 | 2.95 | -1.67% | 6,031 |
| May 22, 2026 | 3.01 | 3.01 | 2.87 | 3.00 | 3.00 | -0.66% | 11,955 |
| May 21, 2026 | 3.03 | 3.03 | 2.92 | 3.02 | 3.02 | -0.33% | 6,201 |
| May 20, 2026 | 3.04 | 3.04 | 2.92 | 3.03 | 3.03 | 0.66% | 1,853 |
| May 19, 2026 | 2.97 | 3.03 | 2.85 | 3.01 | 3.01 | 1.35% | 32,307 |
| May 18, 2026 | 2.98 | 2.98 | 2.82 | 2.97 | 2.97 | 4.58% | 18,815 |
| May 15, 2026 | 2.79 | 2.90 | 2.79 | 2.84 | 2.84 | 1.79% | 2,260 |
| May 14, 2026 | 2.85 | 2.90 | 2.75 | 2.79 | 2.79 | - | 9,551 |
| May 13, 2026 | 2.85 | 2.95 | 2.72 | 2.79 | 2.79 | -1.76% | 9,745 |
| May 12, 2026 | 2.97 | 2.98 | 2.84 | 2.84 | 2.84 | -4.70% | 12,177 |