NSE:PREMIER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.98	2.98	2.71	2.84	-	-0.35%	65,895
Sep 23, 2026	2.89	2.95	2.69	2.85	2.85	0.71%	70,271
Sep 22, 2026	2.84	2.88	2.65	2.83	2.83	1.80%	35,580
Sep 21, 2026	2.89	2.89	2.66	2.78	2.78	-	1,213
Sep 18, 2026	2.68	2.78	2.56	2.78	2.78	4.51%	24,991
Sep 17, 2026	2.85	2.85	2.66	2.66	2.66	-4.66%	3,637
Sep 16, 2026	2.80	2.81	2.62	2.79	2.79	1.45%	7,955
Sep 15, 2026	2.74	2.80	2.56	2.75	2.75	2.23%	30,780
Sep 11, 2026	2.83	2.83	2.69	2.69	2.69	-4.95%	13,437
Sep 10, 2026	2.87	2.98	2.73	2.83	2.83	-1.39%	5,108
Sep 9, 2026	2.78	2.88	2.65	2.87	2.87	3.24%	33,610
Sep 8, 2026	2.85	2.85	2.62	2.78	2.78	1.46%	3,319
Sep 7, 2026	2.74	2.75	2.65	2.74	2.74	-0.36%	1,156
Sep 4, 2026	2.70	2.77	2.57	2.75	2.75	4.17%	8,850
Sep 3, 2026	2.82	2.89	2.63	2.64	2.64	-4.35%	34,991
Sep 2, 2026	2.90	2.90	2.76	2.76	2.76	-4.83%	5,669
Sep 1, 2026	2.98	2.98	2.80	2.90	2.90	-1.36%	6,998
Aug 31, 2026	2.97	2.97	2.76	2.94	2.94	1.38%	11,139
Aug 28, 2026	2.97	2.97	2.90	2.90	2.90	2.47%	4,568
Aug 27, 2026	2.84	2.84	2.73	2.83	2.83	4.43%	8,470
Aug 26, 2026	2.70	2.71	2.69	2.71	2.71	4.63%	1,955
Aug 25, 2026	2.73	2.78	2.59	2.59	2.59	-4.78%	11,066
Aug 24, 2026	2.76	2.80	2.71	2.72	2.72	-0.73%	1,537
Aug 21, 2026	2.71	2.82	2.71	2.74	2.74	0.74%	4,231
Aug 20, 2026	2.70	2.83	2.70	2.72	2.72	-	2,934
Aug 19, 2026	2.90	2.90	2.70	2.72	2.72	-1.81%	3,505
Aug 18, 2026	2.70	2.83	2.70	2.77	2.77	1.84%	1,826
Aug 17, 2026	2.73	2.80	2.66	2.72	2.72	-2.86%	3,827
Aug 14, 2026	2.83	2.83	2.75	2.80	2.80	-3.11%	4,322
Aug 13, 2026	2.89	2.89	2.76	2.89	2.89	0.35%	3,659
Aug 12, 2026	2.97	2.97	2.76	2.88	2.88	-0.69%	14,977
Aug 11, 2026	2.83	2.97	2.70	2.90	2.90	2.47%	39,726
Aug 10, 2026	2.90	2.91	2.70	2.83	2.83	-0.35%	4,971
Aug 7, 2026	3.00	3.00	2.75	2.84	2.84	-1.05%	3,685
Aug 6, 2026	2.88	2.95	2.86	2.87	2.87	0.70%	1,128
Aug 5, 2026	2.86	2.86	2.73	2.85	2.85	4.40%	2,005
Aug 4, 2026	2.85	2.90	2.70	2.73	2.73	-2.15%	14,226
Aug 3, 2026	2.98	3.00	2.79	2.79	2.79	-3.12%	19,708
Jul 31, 2026	2.79	2.90	2.70	2.88	2.88	3.60%	12,750
Jul 30, 2026	2.83	2.89	2.77	2.78	2.78	0.36%	591
Jul 29, 2026	2.84	2.85	2.77	2.77	2.77	-1.07%	3,599
Jul 28, 2026	2.90	2.94	2.80	2.80	2.80	-4.76%	17,459
Jul 27, 2026	2.84	2.95	2.84	2.94	2.94	3.52%	1,471
Jul 24, 2026	2.88	2.99	2.77	2.84	2.84	-1.39%	1,039
Jul 23, 2026	2.94	2.94	2.80	2.88	2.88	-	1,150
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