Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 863.80
-17.20 (-1.95%)
Oct 22, 2026, 3:29 PM IST
Premier Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 872.00 | 879.45 | 860.10 | 863.80 | 863.80 | -1.95% | 613,963 |
| Oct 21, 2026 | 904.00 | 904.05 | 869.40 | 881.00 | 881.00 | -2.00% | 1,179,189 |
| Oct 19, 2026 | 908.00 | 931.60 | 899.00 | 899.00 | 899.00 | -0.23% | 1,561,240 |
| Oct 16, 2026 | 915.00 | 916.00 | 899.25 | 901.05 | 901.05 | -1.52% | 1,042,636 |
| Oct 15, 2026 | 919.00 | 930.90 | 905.00 | 915.00 | 915.00 | -0.87% | 1,317,997 |
| Oct 14, 2026 | 919.00 | 930.00 | 907.90 | 923.00 | 923.00 | 1.88% | 1,331,916 |
| Oct 13, 2026 | 898.00 | 913.25 | 887.10 | 906.00 | 906.00 | -0.31% | 787,998 |
| Oct 12, 2026 | 903.40 | 908.85 | 883.80 | 908.85 | 908.85 | 1.51% | 1,272,550 |
| Oct 9, 2026 | 889.10 | 903.45 | 882.10 | 895.35 | 895.35 | 1.21% | 501,749 |
| Oct 8, 2026 | 912.80 | 927.40 | 881.00 | 884.65 | 884.65 | -2.79% | 1,266,435 |
| Oct 7, 2026 | 900.15 | 917.70 | 894.35 | 910.00 | 910.00 | 0.33% | 918,753 |
| Oct 6, 2026 | 889.40 | 911.85 | 885.00 | 907.00 | 907.00 | 1.69% | 867,775 |
| Oct 5, 2026 | 885.45 | 893.60 | 864.00 | 891.95 | 891.95 | 1.58% | 985,692 |
| 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 |