Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 1,018.00
-3.55 (-0.35%)
Oct 1, 2025, 3:30 PM IST
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,028.00 | 1,028.00 | 1,015.80 | 1,017.90 | 1,017.90 | -0.36% | 266,195 |
| Sep 30, 2025 | 1,024.10 | 1,028.50 | 1,009.10 | 1,021.55 | 1,021.55 | 0.13% | 575,064 |
| Sep 29, 2025 | 1,031.15 | 1,036.60 | 1,007.65 | 1,020.20 | 1,020.20 | -0.79% | 715,732 |
| Sep 26, 2025 | 1,038.00 | 1,045.90 | 1,006.25 | 1,028.35 | 1,028.35 | -2.02% | 931,729 |
| Sep 25, 2025 | 1,045.00 | 1,052.00 | 1,032.00 | 1,049.50 | 1,049.50 | 0.46% | 568,691 |
| Sep 24, 2025 | 1,012.00 | 1,066.90 | 1,008.80 | 1,044.70 | 1,044.70 | 3.20% | 2,896,665 |
| Sep 23, 2025 | 1,025.80 | 1,025.80 | 1,003.70 | 1,012.35 | 1,012.35 | -1.43% | 585,032 |
| Sep 22, 2025 | 1,040.00 | 1,048.00 | 1,022.55 | 1,027.00 | 1,027.00 | -2.31% | 410,275 |
| Sep 19, 2025 | 1,053.00 | 1,065.00 | 1,044.00 | 1,051.30 | 1,051.30 | -0.07% | 2,285,424 |
| Sep 18, 2025 | 1,078.30 | 1,081.20 | 1,050.00 | 1,052.00 | 1,052.00 | -2.44% | 523,907 |
| Sep 17, 2025 | 1,089.95 | 1,093.00 | 1,072.10 | 1,078.30 | 1,078.30 | -0.28% | 812,276 |
| Sep 16, 2025 | 1,052.30 | 1,089.00 | 1,049.10 | 1,081.35 | 1,081.35 | 2.85% | 1,381,673 |
| Sep 15, 2025 | 1,051.95 | 1,067.00 | 1,049.00 | 1,051.40 | 1,051.40 | -0.36% | 518,436 |
| Sep 12, 2025 | 1,072.00 | 1,079.90 | 1,040.70 | 1,055.20 | 1,055.20 | -1.11% | 1,282,836 |
| Sep 11, 2025 | 1,042.00 | 1,069.95 | 1,029.00 | 1,067.05 | 1,067.05 | 2.42% | 2,551,316 |
| Sep 10, 2025 | 1,002.45 | 1,047.00 | 1,001.45 | 1,041.80 | 1,041.80 | 4.33% | 1,626,318 |
| Sep 9, 2025 | 999.10 | 1,003.50 | 991.00 | 998.55 | 998.55 | 0.35% | 367,931 |
| Sep 8, 2025 | 1,004.00 | 1,017.00 | 993.00 | 995.05 | 995.05 | -0.52% | 456,144 |
| Sep 5, 2025 | 1,012.00 | 1,015.70 | 996.50 | 1,000.25 | 1,000.25 | -1.21% | 433,772 |
| Sep 4, 2025 | 1,040.00 | 1,040.00 | 1,004.30 | 1,012.50 | 1,012.50 | -1.22% | 494,240 |
| Sep 3, 2025 | 1,029.00 | 1,034.10 | 1,017.00 | 1,025.05 | 1,025.05 | 0.47% | 689,435 |
| Sep 2, 2025 | 1,049.95 | 1,073.95 | 1,018.00 | 1,020.25 | 1,020.25 | -1.55% | 2,124,192 |
| Sep 1, 2025 | 996.00 | 1,042.00 | 994.05 | 1,036.35 | 1,036.35 | 4.25% | 1,975,967 |
| Aug 29, 2025 | 1,005.00 | 1,015.20 | 990.00 | 994.10 | 994.10 | -0.85% | 699,568 |
| Aug 28, 2025 | 1,002.00 | 1,030.00 | 996.40 | 1,002.60 | 1,002.10 | -0.85% | 767,641 |
| Aug 26, 2025 | 1,004.00 | 1,019.00 | 981.30 | 1,011.20 | 1,010.70 | 0.73% | 1,429,245 |
| Aug 25, 2025 | 1,011.00 | 1,019.00 | 989.00 | 1,003.90 | 1,003.40 | -0.47% | 713,970 |
| Aug 22, 2025 | 1,036.10 | 1,045.00 | 1,006.00 | 1,008.60 | 1,008.10 | -1.38% | 588,091 |
| Aug 21, 2025 | 1,036.90 | 1,055.00 | 1,015.80 | 1,022.70 | 1,022.19 | -1.43% | 1,071,464 |
| Aug 20, 2025 | 1,025.20 | 1,045.00 | 1,025.20 | 1,037.50 | 1,036.98 | 1.06% | 541,295 |
| Aug 19, 2025 | 1,003.00 | 1,032.00 | 1,002.80 | 1,026.60 | 1,026.09 | 2.80% | 832,833 |
| Aug 18, 2025 | 1,002.20 | 1,028.90 | 992.40 | 998.60 | 998.10 | 1.32% | 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 |