Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 966.80
-37.00 (-3.69%)
May 12, 2026, 3:30 PM IST
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,000.00 | 1,011.80 | 986.00 | 988.70 | - | -1.50% | 245,614 |
| May 11, 2026 | 1,011.60 | 1,022.10 | 999.40 | 1,003.80 | 1,003.80 | -0.77% | 847,953 |
| May 8, 2026 | 1,020.00 | 1,040.00 | 1,008.60 | 1,011.60 | 1,011.60 | -0.68% | 795,310 |
| May 7, 2026 | 1,033.00 | 1,033.40 | 1,011.30 | 1,018.50 | 1,017.75 | -1.40% | 944,895 |
| May 6, 2026 | 1,051.80 | 1,054.40 | 1,027.00 | 1,033.00 | 1,032.24 | -0.95% | 1,013,513 |
| May 5, 2026 | 1,030.00 | 1,045.00 | 1,024.70 | 1,042.90 | 1,042.13 | 0.75% | 1,071,705 |
| May 4, 2026 | 1,023.30 | 1,041.00 | 1,016.00 | 1,035.10 | 1,034.34 | 1.66% | 839,815 |
| Apr 30, 2026 | 1,024.00 | 1,024.00 | 990.60 | 1,018.15 | 1,017.40 | -2.02% | 2,043,351 |
| Apr 29, 2026 | 1,039.00 | 1,045.00 | 1,028.70 | 1,039.15 | 1,038.38 | 0.17% | 1,410,468 |
| Apr 28, 2026 | 1,029.00 | 1,047.00 | 1,024.60 | 1,037.35 | 1,036.59 | 1.44% | 1,370,400 |
| Apr 27, 2026 | 1,014.85 | 1,027.65 | 1,005.00 | 1,022.60 | 1,021.85 | 1.49% | 2,055,103 |
| Apr 24, 2026 | 990.00 | 1,032.00 | 956.55 | 1,007.55 | 1,006.81 | 0.68% | 4,534,019 |
| Apr 23, 2026 | 990.00 | 1,010.55 | 981.60 | 1,000.70 | 999.96 | 1.00% | 1,371,374 |
| Apr 22, 2026 | 991.10 | 1,000.15 | 986.45 | 990.80 | 990.07 | -0.49% | 995,070 |
| Apr 21, 2026 | 1,013.00 | 1,017.25 | 992.25 | 995.70 | 994.97 | -1.49% | 1,128,955 |
| Apr 20, 2026 | 1,038.40 | 1,044.60 | 1,001.85 | 1,010.75 | 1,010.01 | -2.31% | 1,891,731 |
| Apr 17, 2026 | 1,008.00 | 1,050.80 | 1,004.00 | 1,034.60 | 1,033.84 | 3.14% | 7,485,168 |
| Apr 16, 2026 | 1,009.90 | 1,022.70 | 998.20 | 1,003.10 | 1,002.36 | 0.46% | 957,309 |
| Apr 15, 2026 | 980.00 | 1,005.50 | 980.00 | 998.50 | 997.76 | 2.52% | 1,972,332 |
| Apr 13, 2026 | 955.00 | 994.60 | 955.00 | 974.00 | 973.28 | -0.12% | 2,541,810 |
| Apr 10, 2026 | 964.00 | 979.35 | 956.20 | 975.20 | 974.48 | 1.96% | 1,387,510 |
| Apr 9, 2026 | 971.95 | 977.80 | 949.15 | 956.45 | 955.75 | -0.33% | 2,616,652 |
| Apr 8, 2026 | 962.50 | 973.95 | 939.05 | 959.65 | 958.94 | 1.73% | 1,663,028 |
| Apr 7, 2026 | 919.00 | 952.85 | 919.00 | 943.30 | 942.61 | 1.87% | 2,193,891 |
| Apr 6, 2026 | 918.00 | 932.50 | 909.90 | 925.95 | 925.27 | 0.94% | 1,173,910 |
| Apr 2, 2026 | 930.00 | 931.30 | 894.05 | 917.35 | 916.67 | -2.17% | 2,050,183 |
| Apr 1, 2026 | 911.00 | 941.80 | 884.05 | 937.70 | 937.01 | 5.16% | 5,836,550 |
| Mar 30, 2026 | 885.00 | 900.80 | 874.35 | 891.65 | 890.99 | -0.24% | 2,035,849 |
| Mar 27, 2026 | 905.20 | 920.65 | 889.25 | 893.80 | 893.14 | -2.52% | 2,400,261 |
| Mar 25, 2026 | 891.50 | 923.75 | 891.45 | 916.90 | 916.22 | 3.10% | 2,747,719 |
| Mar 24, 2026 | 880.00 | 904.85 | 868.40 | 889.35 | 888.70 | 2.63% | 3,008,287 |
| Mar 23, 2026 | 851.00 | 875.00 | 843.90 | 866.55 | 865.91 | 0.21% | 2,931,759 |
| Mar 20, 2026 | 870.00 | 879.00 | 848.55 | 864.75 | 864.11 | 0.05% | 2,542,018 |
| Mar 19, 2026 | 850.00 | 874.25 | 847.20 | 864.35 | 863.71 | -0.60% | 2,653,688 |
| Mar 18, 2026 | 818.80 | 876.00 | 813.30 | 869.60 | 868.96 | 7.20% | 6,329,950 |
| Mar 17, 2026 | 795.75 | 830.90 | 792.20 | 811.20 | 810.60 | 1.94% | 3,228,018 |
| Mar 16, 2026 | 781.00 | 800.65 | 768.05 | 795.75 | 795.16 | 1.78% | 1,878,694 |
| Mar 13, 2026 | 781.95 | 804.00 | 773.25 | 781.85 | 781.27 | -0.95% | 2,919,116 |
| Mar 12, 2026 | 781.05 | 794.35 | 767.25 | 789.35 | 788.77 | 0.16% | 1,671,737 |
| Mar 11, 2026 | 749.00 | 795.00 | 747.75 | 788.10 | 787.52 | 5.40% | 5,224,183 |
| Mar 10, 2026 | 728.00 | 750.00 | 721.85 | 747.75 | 747.20 | 3.62% | 1,392,796 |
| Mar 9, 2026 | 708.00 | 725.55 | 699.90 | 721.65 | 721.12 | -0.28% | 1,174,663 |
| Mar 6, 2026 | 720.00 | 735.00 | 714.15 | 723.65 | 723.12 | 0.49% | 805,581 |
| Mar 5, 2026 | 713.00 | 722.80 | 698.55 | 720.10 | 719.57 | 1.97% | 1,135,214 |
| Mar 4, 2026 | 704.00 | 710.00 | 691.00 | 706.20 | 705.68 | -0.93% | 945,565 |
| Mar 2, 2026 | 699.00 | 722.40 | 696.35 | 712.85 | 712.33 | -2.48% | 1,154,965 |
| Feb 27, 2026 | 725.25 | 741.40 | 720.50 | 731.00 | 730.46 | 0.79% | 5,802,610 |
| Feb 26, 2026 | 734.00 | 741.60 | 713.95 | 725.25 | 724.72 | -0.57% | 2,431,010 |
| Feb 25, 2026 | 699.35 | 744.95 | 666.90 | 729.40 | 728.86 | -6.13% | 12,482,190 |
| Feb 24, 2026 | 772.50 | 784.90 | 760.80 | 777.05 | 776.48 | 0.10% | 1,270,065 |