Premier Limited (NSE:PREMIER)
India · Delayed Price · Currency is INR 2.880
-0.010 (-0.35%)
May 5, 2026, 2:57 PM IST
NSE:PREMIER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.89 | 3.02 | 2.88 | 2.88 | 2.88 | -0.35% | 4,752 |
| May 4, 2026 | 3.04 | 3.04 | 2.81 | 2.89 | 2.89 | -1.70% | 3,506 |
| Apr 30, 2026 | 2.96 | 3.04 | 2.76 | 2.94 | 2.94 | 1.38% | 24,005 |
| Apr 29, 2026 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | - | 3,417 |
| Apr 28, 2026 | 2.93 | 3.00 | 2.78 | 2.90 | 2.90 | - | 9,906 |
| Apr 27, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 2.11% | 6,221 |
| Apr 24, 2026 | 2.94 | 3.00 | 2.84 | 2.84 | 2.84 | -3.73% | 2,640 |
| Apr 23, 2026 | 3.10 | 3.19 | 2.89 | 2.95 | 2.95 | -2.96% | 2,613 |
| Apr 22, 2026 | 3.07 | 3.07 | 2.90 | 3.04 | 3.04 | 3.75% | 15,763 |
| Apr 21, 2026 | 3.05 | 3.19 | 2.89 | 2.93 | 2.93 | -3.62% | 13,394 |
| Apr 20, 2026 | 3.10 | 3.24 | 2.96 | 3.04 | 3.04 | -1.94% | 6,544 |
| Apr 17, 2026 | 3.10 | 3.31 | 3.05 | 3.10 | 3.10 | -1.90% | 13,327 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.06 | 3.16 | 3.16 | -1.25% | 7,039 |
| Apr 15, 2026 | 3.24 | 3.24 | 3.06 | 3.20 | 3.20 | -0.31% | 10,437 |
| Apr 13, 2026 | 3.25 | 3.25 | 3.00 | 3.21 | 3.21 | 1.90% | 17,938 |
| Apr 10, 2026 | 3.14 | 3.19 | 2.98 | 3.15 | 3.15 | 0.64% | 29,106 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.00 | 3.13 | 3.13 | 1.95% | 7,347 |
| Apr 8, 2026 | 3.05 | 3.10 | 2.86 | 3.07 | 3.07 | 2.68% | 15,959 |
| Apr 7, 2026 | 3.00 | 3.05 | 2.90 | 2.99 | 2.99 | - | 1,480 |
| Apr 6, 2026 | 2.99 | 3.00 | 2.72 | 2.99 | 2.99 | 4.55% | 22,468 |
| Apr 2, 2026 | 2.86 | 2.86 | 2.74 | 2.86 | 2.86 | -0.35% | 3,695 |
| Apr 1, 2026 | 2.74 | 2.87 | 2.74 | 2.87 | 2.87 | 4.74% | 1,633 |
| Mar 30, 2026 | 2.84 | 2.84 | 2.65 | 2.74 | 2.74 | -1.44% | 9,934 |
| Mar 27, 2026 | 2.92 | 2.92 | 2.78 | 2.78 | 2.78 | -4.79% | 6,565 |
| Mar 25, 2026 | 2.94 | 3.02 | 2.75 | 2.92 | 2.92 | 1.39% | 26,880 |
| Mar 24, 2026 | 2.77 | 2.88 | 2.77 | 2.88 | 2.88 | 4.73% | 2,347,006 |
| Mar 23, 2026 | 2.93 | 2.98 | 2.73 | 2.75 | 2.75 | -4.18% | 6,714 |
| Mar 20, 2026 | 2.98 | 3.00 | 2.86 | 2.87 | 2.87 | -4.33% | 13,899 |
| Mar 19, 2026 | 3.00 | 3.01 | 2.85 | 3.00 | 3.00 | - | 6,272 |
| Mar 18, 2026 | 2.91 | 3.01 | 2.73 | 3.00 | 3.00 | 4.53% | 13,303 |
| Mar 17, 2026 | 2.79 | 2.91 | 2.66 | 2.87 | 2.87 | 3.24% | 12,049 |
| Mar 16, 2026 | 2.70 | 2.94 | 2.70 | 2.78 | 2.78 | -1.07% | 10,767 |
| 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 |