Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 1,029.15
+8.90 (0.87%)
Sep 3, 2025, 9:30 AM IST
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,049.95 | 1,073.95 | 1,018.00 | 1,020.25 | 1,020.15 | -1.54% | 2,123,060 |
| Sep 1, 2025 | 995.05 | 1,042.00 | 993.80 | 1,036.25 | 1,036.25 | 4.33% | 1,975,967 |
| Aug 29, 2025 | 1,001.95 | 1,015.75 | 990.00 | 993.20 | 993.20 | -0.88% | 699,568 |
| Aug 28, 2025 | 1,000.35 | 1,030.00 | 995.80 | 1,002.05 | 1,001.55 | -1.25% | 767,641 |
| Aug 26, 2025 | 991.65 | 1,020.00 | 982.00 | 1,014.75 | 1,014.24 | 1.05% | 1,429,245 |
| Aug 25, 2025 | 1,017.35 | 1,018.60 | 989.40 | 1,004.20 | 1,003.70 | -0.41% | 713,970 |
| Aug 22, 2025 | 1,035.00 | 1,045.75 | 1,006.40 | 1,008.30 | 1,007.80 | -1.41% | 588,091 |
| Aug 21, 2025 | 1,048.85 | 1,055.60 | 1,016.35 | 1,022.70 | 1,022.19 | -1.41% | 1,071,464 |
| Aug 20, 2025 | 1,015.05 | 1,045.00 | 1,015.05 | 1,037.30 | 1,036.78 | 0.78% | 541,295 |
| Aug 19, 2025 | 1,011.00 | 1,032.00 | 1,004.50 | 1,029.30 | 1,028.79 | 3.09% | 832,833 |
| Aug 18, 2025 | 1,009.55 | 1,028.80 | 995.10 | 998.40 | 997.90 | 1.30% | 744,295 |
| Aug 14, 2025 | 999.85 | 1,001.85 | 982.20 | 985.60 | 985.11 | -1.34% | 625,328 |
| Aug 13, 2025 | 1,027.35 | 1,027.35 | 988.65 | 998.95 | 998.45 | -1.63% | 571,000 |
| Aug 12, 2025 | 1,009.00 | 1,022.55 | 999.55 | 1,015.55 | 1,015.04 | 1.22% | 576,046 |
| Aug 11, 2025 | 985.10 | 1,005.90 | 982.00 | 1,003.35 | 1,002.85 | 1.84% | 343,262 |
| Aug 8, 2025 | 998.80 | 998.80 | 975.20 | 985.20 | 984.71 | -0.72% | 508,055 |
| Aug 7, 2025 | 1,003.95 | 1,010.00 | 984.00 | 992.30 | 991.80 | -1.16% | 673,330 |
| Aug 6, 2025 | 991.70 | 1,015.00 | 991.70 | 1,003.95 | 1,003.45 | 0.73% | 959,399 |
| Aug 5, 2025 | 1,018.90 | 1,034.75 | 994.60 | 996.70 | 996.20 | -2.18% | 751,121 |
| Aug 4, 2025 | 1,021.65 | 1,027.00 | 1,008.00 | 1,018.90 | 1,018.39 | 0.77% | 556,788 |
| Aug 1, 2025 | 1,033.20 | 1,041.60 | 1,005.00 | 1,011.15 | 1,010.65 | -2.06% | 995,959 |
| Jul 31, 2025 | 1,050.00 | 1,052.05 | 1,028.00 | 1,032.45 | 1,032.20 | -3.40% | 1,317,747 |
| Jul 30, 2025 | 1,060.00 | 1,100.00 | 1,059.95 | 1,068.80 | 1,068.54 | 1.56% | 2,521,530 |
| Jul 29, 2025 | 1,053.95 | 1,075.05 | 1,041.65 | 1,052.35 | 1,052.10 | -0.15% | 1,034,729 |
| Jul 28, 2025 | 1,092.00 | 1,093.60 | 1,042.45 | 1,053.95 | 1,053.69 | -3.49% | 1,705,083 |
| Jul 25, 2025 | 1,106.95 | 1,122.00 | 1,080.95 | 1,092.05 | 1,091.79 | -0.81% | 1,287,661 |
| Jul 24, 2025 | 1,099.65 | 1,105.00 | 1,075.95 | 1,100.95 | 1,100.68 | 0.98% | 1,047,522 |
| Jul 23, 2025 | 1,059.80 | 1,105.40 | 1,041.00 | 1,090.25 | 1,089.99 | 3.78% | 2,090,848 |
| Jul 22, 2025 | 1,067.75 | 1,067.75 | 1,037.00 | 1,050.55 | 1,050.30 | -0.22% | 469,723 |
| Jul 21, 2025 | 1,057.15 | 1,060.60 | 1,040.90 | 1,052.90 | 1,052.65 | -0.47% | 719,374 |
| Jul 18, 2025 | 1,078.95 | 1,090.80 | 1,051.00 | 1,057.90 | 1,057.64 | -2.01% | 664,307 |
| Jul 17, 2025 | 1,076.60 | 1,090.00 | 1,074.00 | 1,079.55 | 1,079.29 | 0.32% | 594,120 |
| Jul 16, 2025 | 1,073.05 | 1,088.00 | 1,061.00 | 1,076.15 | 1,075.89 | 0.36% | 773,697 |
| Jul 15, 2025 | 1,116.00 | 1,135.00 | 1,067.05 | 1,072.30 | 1,072.04 | -3.38% | 1,679,896 |
| Jul 14, 2025 | 1,102.90 | 1,125.00 | 1,097.05 | 1,109.85 | 1,109.58 | 0.63% | 1,414,251 |
| Jul 11, 2025 | 1,121.30 | 1,121.30 | 1,071.90 | 1,102.90 | 1,102.63 | -1.12% | 1,731,845 |
| Jul 10, 2025 | 1,078.80 | 1,118.35 | 1,078.80 | 1,115.40 | 1,115.13 | 3.80% | 3,330,878 |
| Jul 9, 2025 | 1,058.00 | 1,094.75 | 1,053.95 | 1,074.55 | 1,074.29 | 1.70% | 2,440,011 |
| Jul 8, 2025 | 1,037.85 | 1,061.90 | 1,037.85 | 1,056.55 | 1,056.29 | 1.41% | 939,243 |
| Jul 7, 2025 | 1,050.50 | 1,062.00 | 1,030.70 | 1,041.90 | 1,041.65 | -1.56% | 652,701 |
| Jul 4, 2025 | 1,046.05 | 1,070.00 | 1,046.05 | 1,058.45 | 1,058.19 | 0.55% | 874,030 |
| Jul 3, 2025 | 1,056.00 | 1,066.40 | 1,049.80 | 1,052.70 | 1,052.45 | -0.25% | 615,375 |
| Jul 2, 2025 | 1,072.00 | 1,075.00 | 1,038.25 | 1,055.35 | 1,055.09 | -0.15% | 968,665 |
| Jul 1, 2025 | 1,052.15 | 1,079.30 | 1,048.80 | 1,056.90 | 1,056.64 | -0.39% | 4,062,932 |
| Jun 30, 2025 | 1,051.85 | 1,072.00 | 1,049.70 | 1,061.05 | 1,060.79 | 1.59% | 1,488,434 |
| Jun 27, 2025 | 1,059.90 | 1,059.90 | 1,036.10 | 1,044.40 | 1,044.15 | 0.20% | 1,165,501 |
| Jun 26, 2025 | 1,034.60 | 1,053.00 | 1,019.65 | 1,042.35 | 1,042.10 | 2.35% | 1,922,143 |
| Jun 25, 2025 | 1,022.60 | 1,041.95 | 1,006.00 | 1,018.40 | 1,018.15 | -0.32% | 1,174,584 |
| Jun 24, 2025 | 1,024.25 | 1,042.50 | 1,017.00 | 1,021.70 | 1,021.45 | 0.28% | 1,270,187 |
| Jun 23, 2025 | 1,010.25 | 1,029.00 | 1,010.25 | 1,018.80 | 1,018.55 | -0.94% | 805,813 |