NSE:PREMIER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.86	2.94	2.74	2.78	2.78	-2.80%	4,084
Nov 9, 2026	2.85	2.95	2.73	2.86	2.86	0.35%	7,303
Nov 8, 2026	2.86	2.97	2.73	2.85	2.85	-0.70%	10,358
Nov 6, 2026	2.94	2.94	2.70	2.87	2.87	2.14%	25,039
Nov 5, 2026	2.80	2.83	2.75	2.81	2.81	0.72%	3,554
Nov 4, 2026	2.86	2.86	2.66	2.79	2.79	0.36%	6,806
Nov 3, 2026	2.73	2.79	2.70	2.78	2.78	2.21%	27,470
Nov 2, 2026	2.75	2.75	2.51	2.72	2.72	3.82%	2,998
Oct 30, 2026	2.67	2.67	2.57	2.62	2.62	-1.87%	2,396
Oct 29, 2026	2.55	2.67	2.55	2.67	2.67	4.71%	1,332
Oct 28, 2026	2.63	2.75	2.52	2.55	2.55	-3.04%	7,946
Oct 27, 2026	2.60	2.73	2.49	2.63	2.63	1.15%	14,272
Oct 26, 2026	2.70	2.70	2.50	2.60	2.60	0.78%	9,048
Oct 23, 2026	2.70	2.70	2.57	2.58	2.58	-4.44%	6,514
Oct 22, 2026	2.53	2.71	2.50	2.70	2.70	4.25%	30,218
Oct 21, 2026	2.55	2.73	2.53	2.59	2.59	-2.63%	3,681
Oct 19, 2026	2.68	2.68	2.55	2.66	2.66	-0.37%	1,331
Oct 16, 2026	2.62	2.73	2.56	2.67	2.67	2.30%	13,338
Oct 15, 2026	2.70	2.73	2.57	2.61	2.61	-2.25%	2,979
Oct 14, 2026	2.65	2.72	2.60	2.67	2.67	2.69%	11,319
Oct 13, 2026	2.56	2.65	2.56	2.60	2.60	1.56%	4,185
Oct 12, 2026	2.63	2.74	2.51	2.56	2.56	-1.92%	15,427
Oct 9, 2026	2.64	2.64	2.49	2.61	2.61	-	4,239
Oct 8, 2026	2.76	2.80	2.61	2.61	2.61	-4.74%	3,354
Oct 7, 2026	2.65	2.76	2.54	2.74	2.74	4.18%	20,022
Oct 6, 2026	2.54	2.64	2.48	2.63	2.63	4.37%	5,849
Oct 5, 2026	2.73	2.73	2.47	2.52	2.52	-3.08%	38,122
Oct 1, 2026	2.84	2.84	2.60	2.60	2.60	-4.76%	22,500
Sep 30, 2026	2.75	2.77	2.73	2.73	2.73	2.63%	2,674
Sep 29, 2026	2.75	2.75	2.66	2.66	2.66	-1.48%	1,589
Sep 28, 2026	2.82	2.89	2.66	2.70	2.70	-3.57%	9,244
Sep 25, 2026	2.99	2.99	2.80	2.80	2.80	-4.44%	1,392
Sep 24, 2026	2.98	2.98	2.71	2.93	2.93	2.81%	72,701
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