Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 1,052.70
-8.30 (-0.78%)
Jun 1, 2026, 3:30 PM IST
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,077.60 | 1,077.60 | 1,045.00 | 1,052.70 | 1,052.70 | -0.78% | 1,479,712 |
| May 29, 2026 | 1,060.00 | 1,081.20 | 1,040.00 | 1,061.00 | 1,061.00 | 1.43% | 4,187,722 |
| May 27, 2026 | 1,024.00 | 1,056.00 | 1,015.80 | 1,046.00 | 1,046.00 | 2.87% | 4,606,992 |
| May 26, 2026 | 1,008.00 | 1,024.60 | 1,001.00 | 1,016.80 | 1,016.80 | 3.23% | 3,696,906 |
| May 25, 2026 | 996.00 | 1,005.00 | 977.00 | 985.00 | 985.00 | 0.16% | 3,295,126 |
| May 22, 2026 | 1,019.00 | 1,019.80 | 962.00 | 983.40 | 983.40 | -3.12% | 9,877,098 |
| May 21, 2026 | 994.20 | 1,026.10 | 992.70 | 1,015.10 | 1,015.10 | 2.29% | 2,372,125 |
| May 20, 2026 | 983.10 | 995.50 | 976.80 | 992.40 | 992.40 | 0.95% | 1,042,987 |
| May 19, 2026 | 986.80 | 997.80 | 971.00 | 983.10 | 983.10 | -0.39% | 921,637 |
| May 18, 2026 | 998.10 | 1,029.60 | 980.30 | 986.90 | 986.90 | 0.54% | 5,620,159 |
| May 15, 2026 | 983.90 | 988.00 | 971.20 | 981.60 | 981.60 | 0.43% | 751,397 |
| May 14, 2026 | 972.20 | 985.20 | 969.90 | 977.40 | 977.40 | 1.03% | 484,774 |
| May 13, 2026 | 958.00 | 980.70 | 943.10 | 967.40 | 967.40 | 0.06% | 920,025 |
| May 12, 2026 | 1,000.00 | 1,011.80 | 954.50 | 966.80 | 966.80 | -3.69% | 1,150,317 |
| 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 | -0.60% | 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 |