Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 1,058.50
-34.70 (-3.17%)
Nov 3, 2025, 1:30 PM IST
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,094.50 | 1,101.40 | 1,071.60 | 1,093.20 | 1,093.20 | -0.60% | 1,115,958 |
| Oct 30, 2025 | 1,094.50 | 1,117.00 | 1,088.10 | 1,099.80 | 1,099.80 | 0.05% | 1,895,907 |
| Oct 29, 2025 | 1,099.00 | 1,109.00 | 1,066.40 | 1,099.20 | 1,099.20 | 0.76% | 3,275,562 |
| Oct 28, 2025 | 1,107.00 | 1,108.60 | 1,069.00 | 1,090.90 | 1,090.90 | -0.83% | 1,588,818 |
| Oct 27, 2025 | 1,070.90 | 1,119.10 | 1,068.50 | 1,100.00 | 1,100.00 | 2.74% | 5,463,372 |
| Oct 24, 2025 | 1,069.90 | 1,077.00 | 1,058.70 | 1,070.70 | 1,070.70 | 0.70% | 559,540 |
| Oct 23, 2025 | 1,060.00 | 1,080.70 | 1,054.50 | 1,063.30 | 1,063.30 | 0.36% | 999,862 |
| Oct 21, 2025 | 1,058.90 | 1,066.70 | 1,056.00 | 1,059.50 | 1,059.50 | 0.71% | 110,035 |
| Oct 20, 2025 | 1,072.90 | 1,072.90 | 1,025.30 | 1,052.00 | 1,052.00 | -1.29% | 961,027 |
| Oct 17, 2025 | 1,075.00 | 1,075.90 | 1,050.00 | 1,065.70 | 1,065.70 | -0.19% | 782,551 |
| Oct 16, 2025 | 1,065.00 | 1,075.00 | 1,050.20 | 1,067.70 | 1,067.70 | 0.76% | 585,850 |
| Oct 15, 2025 | 1,061.00 | 1,080.00 | 1,049.00 | 1,059.60 | 1,059.60 | 0.25% | 1,518,194 |
| Oct 14, 2025 | 1,035.00 | 1,066.00 | 1,032.00 | 1,057.00 | 1,057.00 | 2.52% | 1,711,829 |
| Oct 13, 2025 | 1,018.00 | 1,043.60 | 1,015.70 | 1,031.00 | 1,031.00 | 0.72% | 787,140 |
| Oct 10, 2025 | 1,024.90 | 1,035.00 | 1,020.20 | 1,023.60 | 1,023.60 | -0.53% | 320,319 |
| Oct 9, 2025 | 1,022.00 | 1,038.80 | 1,012.70 | 1,029.10 | 1,029.10 | 0.98% | 534,010 |
| Oct 8, 2025 | 1,017.80 | 1,024.90 | 1,010.20 | 1,019.10 | 1,019.10 | -0.01% | 323,376 |
| Oct 7, 2025 | 1,020.30 | 1,030.40 | 1,016.00 | 1,019.20 | 1,019.20 | -0.12% | 511,043 |
| Oct 6, 2025 | 1,043.00 | 1,043.00 | 1,015.00 | 1,020.40 | 1,020.40 | -2.20% | 883,686 |
| Oct 3, 2025 | 1,020.90 | 1,050.00 | 1,020.60 | 1,043.40 | 1,043.40 | 2.51% | 682,135 |
| 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 |