Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 707.60
+24.50 (3.59%)
Jan 27, 2026, 3:30 PM IST
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 725.00 | 738.00 | 675.20 | 683.10 | 683.10 | -7.66% | 5,967,336 |
| Jan 22, 2026 | 730.40 | 758.20 | 720.00 | 739.75 | 739.75 | 4.01% | 4,916,795 |
| Jan 21, 2026 | 732.60 | 740.15 | 708.35 | 711.20 | 711.20 | -2.93% | 1,673,249 |
| Jan 20, 2026 | 742.00 | 746.25 | 725.35 | 732.65 | 732.65 | -0.85% | 1,446,895 |
| Jan 19, 2026 | 739.70 | 752.50 | 730.00 | 738.95 | 738.95 | -0.10% | 1,076,085 |
| Jan 16, 2026 | 730.20 | 755.40 | 727.00 | 739.70 | 739.70 | 1.55% | 1,574,047 |
| Jan 14, 2026 | 750.00 | 760.35 | 722.00 | 728.40 | 728.40 | -2.72% | 1,669,700 |
| Jan 13, 2026 | 750.00 | 759.85 | 734.00 | 748.80 | 748.80 | 0.43% | 3,130,618 |
| Jan 12, 2026 | 716.50 | 750.90 | 715.05 | 745.60 | 745.60 | 3.92% | 7,119,994 |
| Jan 9, 2026 | 730.45 | 732.30 | 709.05 | 717.45 | 717.45 | -1.75% | 2,536,594 |
| Jan 8, 2026 | 754.00 | 769.40 | 725.50 | 730.25 | 730.25 | -2.90% | 2,621,866 |
| Jan 7, 2026 | 767.75 | 768.90 | 746.30 | 752.05 | 752.05 | -1.32% | 2,417,170 |
| Jan 6, 2026 | 788.00 | 788.95 | 748.20 | 762.10 | 762.10 | -3.26% | 5,498,822 |
| Jan 5, 2026 | 847.10 | 849.90 | 782.40 | 787.75 | 787.75 | -6.87% | 5,448,347 |
| Jan 2, 2026 | 851.15 | 856.75 | 843.70 | 845.90 | 845.90 | -0.15% | 649,867 |
| Jan 1, 2026 | 847.00 | 854.60 | 843.50 | 847.20 | 847.20 | 0.60% | 539,672 |
| Dec 31, 2025 | 880.00 | 881.50 | 840.00 | 842.15 | 842.15 | -1.16% | 2,137,470 |
| Dec 30, 2025 | 856.05 | 859.85 | 841.50 | 852.05 | 852.05 | -0.62% | 938,042 |
| Dec 29, 2025 | 881.00 | 881.00 | 854.10 | 857.40 | 857.40 | -2.23% | 653,135 |
| Dec 26, 2025 | 890.00 | 896.40 | 875.00 | 877.00 | 877.00 | -1.09% | 540,325 |
| Dec 24, 2025 | 881.20 | 910.45 | 879.50 | 886.65 | 886.65 | 0.70% | 1,621,357 |
| Dec 23, 2025 | 886.95 | 895.00 | 877.60 | 880.45 | 880.45 | -0.59% | 676,713 |
| Dec 22, 2025 | 895.00 | 895.00 | 880.50 | 885.70 | 885.70 | 0.02% | 766,316 |
| Dec 19, 2025 | 906.00 | 912.00 | 879.00 | 885.55 | 885.55 | -1.02% | 1,897,381 |
| Dec 18, 2025 | 905.00 | 908.65 | 880.80 | 894.70 | 894.70 | -1.41% | 659,584 |
| Dec 17, 2025 | 909.85 | 919.40 | 898.50 | 907.50 | 907.50 | -0.40% | 699,819 |
| Dec 16, 2025 | 930.20 | 933.80 | 905.25 | 911.10 | 911.10 | -2.60% | 464,703 |
| Dec 15, 2025 | 910.00 | 940.90 | 898.55 | 935.40 | 935.40 | 1.76% | 1,261,435 |
| Dec 12, 2025 | 905.00 | 929.80 | 897.40 | 919.25 | 919.25 | 1.59% | 1,398,977 |
| Dec 11, 2025 | 865.00 | 917.00 | 834.10 | 904.90 | 904.90 | 4.70% | 3,860,640 |
| Dec 10, 2025 | 873.00 | 876.05 | 854.00 | 864.30 | 864.30 | -0.60% | 772,513 |
| Dec 9, 2025 | 863.95 | 880.95 | 849.40 | 869.55 | 869.55 | -0.02% | 1,779,517 |
| Dec 8, 2025 | 901.50 | 903.70 | 860.05 | 869.70 | 869.70 | -3.39% | 1,282,745 |
| Dec 5, 2025 | 941.95 | 943.00 | 891.60 | 900.20 | 900.20 | -4.43% | 1,223,663 |
| Dec 4, 2025 | 971.10 | 971.10 | 935.00 | 941.95 | 941.95 | -3.00% | 772,498 |
| Dec 3, 2025 | 964.00 | 982.90 | 958.05 | 971.10 | 971.10 | 0.57% | 546,909 |
| Dec 2, 2025 | 970.80 | 975.70 | 962.50 | 965.60 | 965.60 | -0.63% | 550,419 |
| Dec 1, 2025 | 970.10 | 976.80 | 965.00 | 971.75 | 971.75 | -0.40% | 404,223 |
| Nov 28, 2025 | 987.00 | 989.00 | 971.20 | 975.70 | 975.70 | -1.37% | 831,670 |
| Nov 27, 2025 | 985.00 | 1,002.80 | 980.00 | 989.30 | 989.30 | 0.80% | 666,755 |
| Nov 26, 2025 | 970.20 | 987.00 | 970.10 | 981.40 | 981.40 | 1.45% | 698,312 |
| Nov 25, 2025 | 992.00 | 992.00 | 959.90 | 967.40 | 967.40 | -2.21% | 749,656 |
| Nov 24, 2025 | 991.10 | 994.90 | 973.00 | 989.30 | 989.30 | 0.01% | 480,580 |
| Nov 21, 2025 | 997.00 | 998.00 | 984.20 | 989.20 | 989.20 | -0.87% | 390,218 |
| Nov 20, 2025 | 1,000.00 | 1,007.30 | 992.00 | 997.90 | 997.90 | 0.38% | 675,796 |
| Nov 19, 2025 | 989.00 | 998.00 | 983.00 | 994.10 | 994.10 | -0.18% | 692,546 |
| Nov 18, 2025 | 1,009.00 | 1,009.40 | 991.60 | 995.90 | 995.90 | -1.40% | 592,851 |
| Nov 17, 2025 | 1,014.00 | 1,019.90 | 996.00 | 1,010.00 | 1,010.00 | 1.21% | 2,207,587 |
| Nov 14, 2025 | 1,056.80 | 1,059.20 | 995.00 | 997.90 | 997.90 | -5.96% | 3,133,496 |
| Nov 13, 2025 | 1,060.10 | 1,072.50 | 1,043.00 | 1,061.20 | 1,061.20 | -0.23% | 830,037 |