Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 931.75
+40.10 (4.50%)
Apr 1, 2026, 3:30 PM IST
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 885.00 | 900.80 | 874.35 | 891.65 | 891.65 | -0.24% | 2,035,849 |
| Mar 27, 2026 | 905.20 | 920.65 | 889.25 | 893.80 | 893.80 | -2.52% | 2,400,261 |
| Mar 25, 2026 | 891.50 | 923.75 | 891.45 | 916.90 | 916.90 | 3.10% | 2,747,719 |
| Mar 24, 2026 | 880.00 | 904.85 | 868.40 | 889.35 | 889.35 | 2.63% | 3,008,287 |
| Mar 23, 2026 | 851.00 | 875.00 | 843.90 | 866.55 | 866.55 | 0.21% | 2,931,759 |
| Mar 20, 2026 | 870.00 | 879.00 | 848.55 | 864.75 | 864.75 | 0.05% | 2,542,018 |
| Mar 19, 2026 | 850.00 | 874.25 | 847.20 | 864.35 | 864.35 | -0.60% | 2,653,688 |
| Mar 18, 2026 | 818.80 | 876.00 | 813.30 | 869.60 | 869.60 | 7.20% | 6,329,950 |
| Mar 17, 2026 | 795.75 | 830.90 | 792.20 | 811.20 | 811.20 | 1.94% | 3,228,018 |
| Mar 16, 2026 | 781.00 | 800.65 | 768.05 | 795.75 | 795.75 | 1.78% | 1,878,694 |
| Mar 13, 2026 | 781.95 | 804.00 | 773.25 | 781.85 | 781.85 | -0.95% | 2,919,116 |
| Mar 12, 2026 | 781.05 | 794.35 | 767.25 | 789.35 | 789.35 | 0.16% | 1,671,737 |
| Mar 11, 2026 | 749.00 | 795.00 | 747.75 | 788.10 | 788.10 | 5.40% | 5,224,183 |
| Mar 10, 2026 | 728.00 | 750.00 | 721.85 | 747.75 | 747.75 | 3.62% | 1,392,796 |
| Mar 9, 2026 | 708.00 | 725.55 | 699.90 | 721.65 | 721.65 | -0.28% | 1,174,663 |
| Mar 6, 2026 | 720.00 | 735.00 | 714.15 | 723.65 | 723.65 | 0.49% | 805,581 |
| Mar 5, 2026 | 713.00 | 722.80 | 698.55 | 720.10 | 720.10 | 1.97% | 1,135,214 |
| Mar 4, 2026 | 704.00 | 710.00 | 691.00 | 706.20 | 706.20 | -0.93% | 945,565 |
| Mar 2, 2026 | 699.00 | 722.40 | 696.35 | 712.85 | 712.85 | -2.48% | 1,154,965 |
| Feb 27, 2026 | 725.25 | 741.40 | 720.50 | 731.00 | 731.00 | 0.79% | 5,802,610 |
| Feb 26, 2026 | 734.00 | 741.60 | 713.95 | 725.25 | 725.25 | -0.57% | 2,431,010 |
| Feb 25, 2026 | 699.35 | 744.95 | 666.90 | 729.40 | 729.40 | -6.13% | 12,482,190 |
| Feb 24, 2026 | 772.50 | 784.90 | 760.80 | 777.05 | 777.05 | 0.10% | 1,270,065 |
| Feb 23, 2026 | 769.15 | 780.00 | 759.00 | 776.25 | 776.25 | 0.98% | 839,634 |
| Feb 20, 2026 | 752.00 | 775.70 | 748.90 | 768.75 | 768.75 | 2.12% | 1,583,508 |
| Feb 19, 2026 | 763.50 | 767.80 | 743.25 | 752.80 | 752.80 | -1.42% | 1,467,843 |
| Feb 18, 2026 | 759.30 | 768.40 | 747.95 | 763.65 | 763.65 | 0.57% | 1,081,371 |
| Feb 17, 2026 | 756.80 | 767.00 | 750.90 | 759.30 | 759.30 | -0.48% | 845,484 |
| Feb 16, 2026 | 753.65 | 767.40 | 750.35 | 762.95 | 762.95 | 0.49% | 646,849 |
| Feb 13, 2026 | 770.00 | 770.00 | 747.50 | 759.20 | 759.20 | -1.59% | 1,150,500 |
| Feb 12, 2026 | 780.40 | 780.55 | 768.00 | 771.45 | 771.45 | -1.18% | 999,725 |
| Feb 11, 2026 | 828.50 | 833.85 | 772.60 | 780.65 | 780.65 | -5.24% | 3,876,337 |
| Feb 10, 2026 | 810.45 | 827.70 | 807.40 | 823.85 | 823.85 | 2.16% | 1,277,319 |
| Feb 9, 2026 | 800.00 | 816.60 | 791.35 | 806.40 | 806.40 | 1.36% | 1,586,742 |
| Feb 6, 2026 | 785.95 | 799.70 | 781.35 | 795.55 | 795.55 | 1.08% | 961,811 |
| Feb 5, 2026 | 780.75 | 794.00 | 767.75 | 787.05 | 787.05 | 0.68% | 1,070,802 |
| Feb 4, 2026 | 783.95 | 791.10 | 765.10 | 781.70 | 781.70 | -1.24% | 1,688,240 |
| Feb 3, 2026 | 800.00 | 808.95 | 781.50 | 791.55 | 791.55 | 7.81% | 6,486,207 |
| Feb 2, 2026 | 693.70 | 738.00 | 692.05 | 734.20 | 734.20 | 6.18% | 2,593,795 |
| Feb 1, 2026 | 724.00 | 738.95 | 660.00 | 691.45 | 691.45 | -3.95% | 1,307,827 |
| Jan 30, 2026 | 712.80 | 729.80 | 706.15 | 719.90 | 719.90 | 0.84% | 1,216,991 |
| Jan 29, 2026 | 717.00 | 726.95 | 703.90 | 713.90 | 713.90 | -0.16% | 1,403,451 |
| Jan 28, 2026 | 708.10 | 719.95 | 701.00 | 715.05 | 715.05 | 1.05% | 1,492,524 |
| Jan 27, 2026 | 683.55 | 721.00 | 683.55 | 707.60 | 707.60 | 3.59% | 4,371,219 |
| 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 |