Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 878.05
+7.95 (0.91%)
Oct 1, 2026, 3:14 PM IST
Premier Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 871.00 | 888.40 | 860.10 | 878.05 | 878.05 | 0.91% | 1,259,157 |
| Sep 30, 2026 | 868.30 | 883.00 | 865.20 | 870.10 | 870.10 | 0.01% | 1,144,007 |
| Sep 29, 2026 | 906.00 | 917.60 | 853.60 | 870.00 | 870.00 | -3.97% | 3,053,623 |
| Sep 28, 2026 | 892.00 | 912.70 | 883.00 | 906.00 | 906.00 | 1.07% | 1,041,474 |
| Sep 25, 2026 | 894.00 | 900.00 | 884.60 | 896.40 | 896.40 | -0.18% | 455,438 |
| Sep 24, 2026 | 901.50 | 910.00 | 885.00 | 898.00 | 898.00 | -1.86% | 1,038,026 |
| Sep 23, 2026 | 909.80 | 919.70 | 903.50 | 915.00 | 915.00 | 0.86% | 930,143 |
| Sep 22, 2026 | 914.60 | 920.00 | 896.20 | 907.20 | 907.20 | -1.38% | 1,202,025 |
| Sep 21, 2026 | 910.00 | 919.90 | 887.20 | 919.90 | 919.90 | 1.98% | 1,174,173 |
| Sep 18, 2026 | 880.00 | 905.80 | 878.30 | 902.00 | 902.00 | 2.50% | 3,106,714 |
| Sep 17, 2026 | 885.90 | 904.30 | 880.00 | 880.00 | 880.00 | -2.11% | 927,737 |
| Sep 16, 2026 | 940.40 | 944.20 | 888.10 | 899.00 | 899.00 | -4.87% | 3,795,481 |
| Sep 15, 2026 | 967.10 | 972.80 | 940.50 | 945.00 | 945.00 | -3.00% | 569,740 |
| Sep 11, 2026 | 972.20 | 980.50 | 950.10 | 974.20 | 974.20 | 0.65% | 1,528,118 |
| Sep 10, 2026 | 977.00 | 981.80 | 962.20 | 967.90 | 967.90 | -0.82% | 992,989 |
| Sep 9, 2026 | 990.90 | 994.50 | 972.00 | 975.90 | 975.90 | -1.30% | 583,491 |
| Sep 8, 2026 | 990.00 | 998.00 | 982.30 | 988.80 | 988.80 | -0.12% | 355,380 |
| Sep 7, 2026 | 999.70 | 1,006.60 | 987.00 | 990.00 | 990.00 | -1.20% | 543,434 |
| Sep 4, 2026 | 1,002.50 | 1,008.80 | 996.00 | 1,002.00 | 1,002.00 | -0.60% | 1,046,394 |
| Sep 3, 2026 | 1,004.80 | 1,013.20 | 995.10 | 1,008.00 | 1,008.00 | 0.80% | 543,617 |
| Sep 2, 2026 | 1,012.90 | 1,012.90 | 998.00 | 1,000.00 | 1,000.00 | -1.27% | 827,532 |
| Sep 1, 2026 | 1,023.10 | 1,028.80 | 1,011.10 | 1,012.90 | 1,012.90 | -2.26% | 506,640 |
| Aug 31, 2026 | 1,013.90 | 1,036.30 | 997.80 | 1,036.30 | 1,036.30 | 2.21% | 1,331,386 |
| Aug 28, 2026 | 994.90 | 1,019.00 | 973.00 | 1,013.90 | 1,013.90 | 1.39% | 2,307,505 |
| Aug 27, 2026 | 1,003.00 | 1,020.00 | 985.10 | 1,000.00 | 1,000.00 | -0.50% | 1,498,122 |
| Aug 26, 2026 | 1,036.50 | 1,040.00 | 982.20 | 1,005.00 | 1,005.00 | -2.99% | 2,553,287 |
| Aug 25, 2026 | 1,028.00 | 1,036.00 | 1,018.00 | 1,036.00 | 1,036.00 | 0.58% | 490,536 |
| Aug 24, 2026 | 1,052.90 | 1,060.90 | 1,023.50 | 1,030.00 | 1,030.00 | -2.18% | 634,282 |
| Aug 21, 2026 | 1,050.00 | 1,072.40 | 1,045.70 | 1,053.00 | 1,053.00 | 1.25% | 2,710,310 |
| Aug 20, 2026 | 1,012.90 | 1,049.60 | 1,007.50 | 1,040.00 | 1,040.00 | 3.79% | 1,306,864 |
| Aug 19, 2026 | 1,019.50 | 1,023.30 | 1,002.00 | 1,002.00 | 1,002.00 | -1.25% | 421,715 |
| Aug 18, 2026 | 1,020.00 | 1,029.90 | 1,010.60 | 1,014.70 | 1,014.70 | -0.08% | 538,817 |
| Aug 17, 2026 | 1,021.00 | 1,027.80 | 1,013.00 | 1,015.50 | 1,015.50 | -0.18% | 430,713 |
| Aug 14, 2026 | 1,036.00 | 1,038.80 | 1,015.00 | 1,017.30 | 1,017.30 | -1.79% | 535,800 |
| Aug 13, 2026 | 1,033.80 | 1,039.00 | 1,028.90 | 1,035.80 | 1,035.80 | 0.95% | 294,930 |
| Aug 12, 2026 | 1,049.00 | 1,056.00 | 1,021.40 | 1,026.10 | 1,026.10 | -2.28% | 595,125 |
| Aug 11, 2026 | 1,044.10 | 1,053.20 | 1,033.20 | 1,050.00 | 1,050.00 | 0.57% | 470,027 |
| Aug 10, 2026 | 1,052.00 | 1,058.30 | 1,038.90 | 1,044.10 | 1,044.10 | -0.30% | 1,171,794 |
| Aug 7, 2026 | 1,050.90 | 1,063.00 | 1,022.00 | 1,047.20 | 1,047.20 | 0.53% | 2,579,738 |
| Aug 6, 2026 | 1,044.00 | 1,045.20 | 1,030.00 | 1,041.70 | 1,041.70 | -0.22% | 589,524 |
| Aug 5, 2026 | 1,041.90 | 1,045.90 | 1,031.00 | 1,044.00 | 1,044.00 | 0.74% | 454,099 |
| Aug 4, 2026 | 1,023.20 | 1,054.00 | 1,023.20 | 1,036.30 | 1,036.30 | 1.53% | 1,063,672 |
| Aug 3, 2026 | 1,027.30 | 1,040.10 | 1,020.70 | 1,020.70 | 1,020.70 | -0.15% | 617,990 |
| Jul 31, 2026 | 992.00 | 1,027.00 | 981.30 | 1,022.20 | 1,022.20 | 4.02% | 1,706,896 |
| Jul 30, 2026 | 1,018.00 | 1,018.00 | 977.40 | 982.70 | 982.70 | -5.16% | 2,265,269 |
| Jul 29, 2026 | 1,024.00 | 1,042.00 | 1,016.30 | 1,036.20 | 1,036.20 | 1.90% | 640,029 |
| Jul 28, 2026 | 1,036.00 | 1,043.70 | 1,011.50 | 1,016.90 | 1,016.90 | -2.21% | 449,205 |
| Jul 27, 2026 | 1,028.90 | 1,042.70 | 1,017.70 | 1,039.90 | 1,039.90 | 2.02% | 547,770 |
| Jul 24, 2026 | 1,020.00 | 1,024.10 | 1,007.50 | 1,019.30 | 1,019.30 | -0.53% | 934,272 |
| Jul 23, 2026 | 1,021.00 | 1,045.00 | 1,016.00 | 1,024.70 | 1,024.70 | 0.27% | 1,035,098 |