NSE:PREMIER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	3.00	3.00	2.77	2.98	2.98	2.76%	7,356
May 8, 2026	2.98	2.98	2.88	2.90	2.90	-2.68%	4,599
May 7, 2026	3.02	3.02	2.90	2.98	2.98	0.68%	20,795
May 6, 2026	3.01	3.01	2.88	2.96	2.96	2.78%	5,954
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