Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 895.00
+11.00 (1.24%)
Nov 12, 2026, 3:29 PM IST
Premier Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 886.70 | 897.95 | 883.70 | 895.00 | 895.00 | 1.24% | 996,793 |
| Nov 11, 2026 | 885.00 | 909.85 | 882.00 | 884.00 | 884.00 | -0.17% | 930,574 |
| Nov 9, 2026 | 886.40 | 893.65 | 877.00 | 886.00 | 885.50 | 0.11% | 531,442 |
| Nov 8, 2026 | 899.70 | 900.00 | 884.05 | 885.00 | 884.50 | -0.56% | 97,384 |
| Nov 6, 2026 | 881.00 | 903.90 | 865.30 | 890.00 | 889.50 | 0.85% | 854,068 |
| Nov 5, 2026 | 918.90 | 925.70 | 872.20 | 882.50 | 882.00 | -2.38% | 2,927,668 |
| Nov 4, 2026 | 888.85 | 908.35 | 880.85 | 904.00 | 903.49 | 1.57% | 1,145,942 |
| Nov 3, 2026 | 889.00 | 892.90 | 876.65 | 890.00 | 889.50 | 0.79% | 420,934 |
| Nov 2, 2026 | 865.10 | 894.50 | 862.05 | 883.00 | 882.50 | 0.80% | 652,232 |
| Oct 30, 2026 | 865.00 | 878.65 | 849.65 | 876.00 | 875.51 | 1.26% | 840,512 |
| Oct 29, 2026 | 845.10 | 867.25 | 845.10 | 865.10 | 864.61 | 2.35% | 407,460 |
| Oct 28, 2026 | 835.00 | 854.80 | 825.05 | 845.20 | 844.72 | -1.95% | 1,043,527 |
| Oct 27, 2026 | 841.10 | 862.00 | 822.95 | 862.00 | 861.51 | 2.55% | 1,490,927 |
| Oct 26, 2026 | 853.00 | 867.00 | 838.85 | 840.60 | 840.13 | -1.49% | 1,076,412 |
| Oct 23, 2026 | 865.05 | 869.85 | 840.80 | 853.30 | 852.82 | -1.22% | 882,214 |
| Oct 22, 2026 | 872.00 | 879.45 | 860.10 | 863.80 | 863.31 | -1.95% | 611,829 |
| Oct 21, 2026 | 904.00 | 904.05 | 869.40 | 881.00 | 880.50 | -2.00% | 1,179,189 |
| Oct 19, 2026 | 908.00 | 931.60 | 899.00 | 899.00 | 898.49 | -0.23% | 1,561,240 |
| Oct 16, 2026 | 915.00 | 916.00 | 899.25 | 901.05 | 900.54 | -1.52% | 1,042,636 |
| Oct 15, 2026 | 919.00 | 930.90 | 905.00 | 915.00 | 914.48 | -0.87% | 1,317,997 |
| Oct 14, 2026 | 919.00 | 930.00 | 907.90 | 923.00 | 922.48 | 1.88% | 1,331,916 |
| Oct 13, 2026 | 898.00 | 913.25 | 887.10 | 906.00 | 905.49 | -0.31% | 787,998 |
| Oct 12, 2026 | 903.40 | 908.85 | 883.80 | 908.85 | 908.34 | 1.51% | 1,272,550 |
| Oct 9, 2026 | 889.10 | 903.45 | 882.10 | 895.35 | 894.84 | 1.21% | 501,749 |
| Oct 8, 2026 | 912.80 | 927.40 | 881.00 | 884.65 | 884.15 | -2.79% | 1,266,435 |
| Oct 7, 2026 | 900.15 | 917.70 | 894.35 | 910.00 | 909.49 | 0.33% | 918,753 |
| Oct 6, 2026 | 889.40 | 911.85 | 885.00 | 907.00 | 906.49 | 1.69% | 867,775 |
| Oct 5, 2026 | 885.45 | 893.60 | 864.00 | 891.95 | 891.45 | 1.58% | 985,692 |
| Oct 1, 2026 | 871.00 | 888.40 | 860.10 | 878.05 | 877.55 | 0.91% | 1,259,157 |
| Sep 30, 2026 | 868.30 | 883.00 | 865.20 | 870.10 | 869.61 | 0.01% | 1,144,007 |
| Sep 29, 2026 | 906.00 | 917.60 | 853.60 | 870.00 | 869.51 | -3.97% | 3,053,623 |
| Sep 28, 2026 | 892.00 | 912.70 | 883.00 | 906.00 | 905.49 | 1.07% | 1,041,474 |
| Sep 25, 2026 | 894.00 | 900.00 | 884.60 | 896.40 | 895.89 | -0.18% | 455,438 |
| Sep 24, 2026 | 901.50 | 910.00 | 885.00 | 898.00 | 897.49 | -1.86% | 1,038,026 |
| Sep 23, 2026 | 909.80 | 919.70 | 903.50 | 915.00 | 914.48 | 0.86% | 930,143 |
| Sep 22, 2026 | 914.60 | 920.00 | 896.20 | 907.20 | 906.69 | -1.38% | 1,202,025 |
| Sep 21, 2026 | 910.00 | 919.90 | 887.20 | 919.90 | 919.38 | 1.98% | 1,174,173 |
| Sep 18, 2026 | 880.00 | 905.80 | 878.30 | 902.00 | 901.49 | 2.50% | 3,106,714 |
| Sep 17, 2026 | 885.90 | 904.30 | 880.00 | 880.00 | 879.50 | -2.11% | 927,737 |
| Sep 16, 2026 | 940.40 | 944.20 | 888.10 | 899.00 | 898.49 | -4.87% | 3,795,481 |
| Sep 15, 2026 | 967.10 | 972.80 | 940.50 | 945.00 | 944.47 | -3.00% | 569,740 |
| Sep 11, 2026 | 972.20 | 980.50 | 950.10 | 974.20 | 973.65 | 0.65% | 1,528,118 |
| Sep 10, 2026 | 977.00 | 981.80 | 962.20 | 967.90 | 967.35 | -0.82% | 992,989 |
| Sep 9, 2026 | 990.90 | 994.50 | 972.00 | 975.90 | 975.35 | -1.30% | 583,491 |
| Sep 8, 2026 | 990.00 | 998.00 | 982.30 | 988.80 | 988.24 | -0.12% | 355,380 |
| Sep 7, 2026 | 999.70 | 1,006.60 | 987.00 | 990.00 | 989.44 | -1.20% | 543,434 |
| Sep 4, 2026 | 1,002.50 | 1,008.80 | 996.00 | 1,002.00 | 1,001.43 | -0.60% | 1,046,394 |
| Sep 3, 2026 | 1,004.80 | 1,013.20 | 995.10 | 1,008.00 | 1,007.43 | 0.80% | 543,617 |
| Sep 2, 2026 | 1,012.90 | 1,012.90 | 998.00 | 1,000.00 | 999.44 | -1.27% | 827,532 |
| Sep 1, 2026 | 1,023.10 | 1,028.80 | 1,011.10 | 1,012.90 | 1,012.33 | -2.26% | 506,640 |