Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 1,017.90
+35.20 (3.58%)
Jul 31, 2026, 3:30 PM IST
Premier Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,045.00 | 1,048.40 | 1,007.20 | 1,021.90 | 1,021.90 | -2.53% | 1,272,619 |
| Jul 21, 2026 | 1,086.50 | 1,087.00 | 1,045.00 | 1,048.40 | 1,048.40 | -3.50% | 911,087 |
| Jul 20, 2026 | 1,063.00 | 1,096.20 | 1,020.50 | 1,086.40 | 1,086.40 | 0.02% | 2,526,545 |
| Jul 17, 2026 | 1,105.00 | 1,106.70 | 1,076.60 | 1,086.20 | 1,086.20 | -1.31% | 1,096,921 |
| Jul 16, 2026 | 1,099.00 | 1,110.90 | 1,094.10 | 1,100.60 | 1,100.60 | 0.91% | 1,157,759 |
| Jul 15, 2026 | 1,105.00 | 1,111.00 | 1,087.50 | 1,090.70 | 1,090.70 | -0.93% | 922,550 |
| Jul 14, 2026 | 1,105.00 | 1,110.00 | 1,088.00 | 1,100.90 | 1,100.90 | -0.78% | 1,330,092 |
| Jul 13, 2026 | 1,114.90 | 1,119.80 | 1,098.10 | 1,109.50 | 1,109.50 | -0.69% | 1,108,267 |
| Jul 10, 2026 | 1,099.00 | 1,134.00 | 1,085.80 | 1,117.20 | 1,117.20 | 2.57% | 2,453,790 |
| Jul 9, 2026 | 1,055.00 | 1,095.50 | 1,048.00 | 1,089.20 | 1,089.20 | 4.34% | 1,970,046 |
| Jul 8, 2026 | 1,025.50 | 1,064.90 | 1,021.60 | 1,043.90 | 1,043.90 | 1.89% | 2,197,053 |
| Jul 7, 2026 | 1,022.00 | 1,044.00 | 1,012.90 | 1,024.50 | 1,024.50 | 0.16% | 1,500,957 |
| Jul 6, 2026 | 1,047.00 | 1,049.80 | 1,017.00 | 1,022.90 | 1,022.90 | -2.28% | 1,188,747 |
| Jul 3, 2026 | 1,056.00 | 1,061.10 | 1,028.50 | 1,046.80 | 1,046.80 | -0.31% | 867,457 |
| Jul 2, 2026 | 1,053.20 | 1,062.20 | 1,045.50 | 1,050.10 | 1,050.10 | -0.14% | 843,752 |
| Jul 1, 2026 | 1,051.00 | 1,063.50 | 1,040.00 | 1,051.60 | 1,051.60 | 0.06% | 528,331 |
| Jun 30, 2026 | 1,035.00 | 1,055.60 | 1,032.00 | 1,051.00 | 1,051.00 | 2.11% | 1,097,545 |
| Jun 29, 2026 | 1,050.60 | 1,067.70 | 1,018.50 | 1,029.30 | 1,029.30 | -2.03% | 824,375 |
| Jun 25, 2026 | 1,051.00 | 1,071.00 | 1,043.80 | 1,050.60 | 1,050.60 | -0.27% | 900,685 |
| Jun 24, 2026 | 1,049.20 | 1,067.70 | 1,041.40 | 1,053.40 | 1,053.40 | 0.71% | 1,012,924 |
| Jun 23, 2026 | 1,062.80 | 1,071.40 | 1,041.00 | 1,046.00 | 1,046.00 | -1.58% | 750,493 |
| Jun 22, 2026 | 1,082.00 | 1,085.90 | 1,053.30 | 1,062.80 | 1,062.80 | -1.56% | 1,310,849 |
| Jun 19, 2026 | 1,055.30 | 1,087.50 | 1,050.00 | 1,079.60 | 1,079.60 | 2.07% | 1,350,684 |
| Jun 18, 2026 | 1,053.00 | 1,062.30 | 1,047.00 | 1,057.70 | 1,057.70 | 0.18% | 959,162 |
| Jun 17, 2026 | 1,058.00 | 1,074.10 | 1,051.10 | 1,055.80 | 1,055.80 | 0.05% | 741,569 |
| Jun 16, 2026 | 1,046.00 | 1,069.00 | 1,020.10 | 1,055.30 | 1,055.30 | 0.95% | 1,566,623 |
| Jun 15, 2026 | 1,047.70 | 1,052.00 | 1,028.90 | 1,045.40 | 1,045.40 | 1.04% | 951,457 |
| Jun 12, 2026 | 1,070.00 | 1,084.70 | 1,025.40 | 1,034.60 | 1,034.60 | -2.21% | 1,125,401 |
| Jun 11, 2026 | 1,065.90 | 1,076.00 | 1,046.20 | 1,058.00 | 1,058.00 | -0.74% | 854,495 |
| Jun 10, 2026 | 1,087.90 | 1,094.70 | 1,061.20 | 1,065.90 | 1,065.90 | -1.91% | 802,759 |
| Jun 9, 2026 | 1,099.00 | 1,103.90 | 1,079.00 | 1,086.70 | 1,086.70 | -0.35% | 1,034,928 |
| Jun 8, 2026 | 1,080.00 | 1,103.80 | 1,065.50 | 1,090.50 | 1,090.50 | 0.96% | 1,992,512 |
| Jun 5, 2026 | 1,082.00 | 1,099.20 | 1,074.30 | 1,080.10 | 1,080.10 | 0.21% | 1,147,886 |
| Jun 4, 2026 | 1,086.40 | 1,093.90 | 1,067.90 | 1,077.80 | 1,077.80 | -1.03% | 1,366,622 |
| Jun 3, 2026 | 1,075.70 | 1,095.70 | 1,063.00 | 1,089.00 | 1,089.00 | 1.36% | 2,316,777 |
| Jun 2, 2026 | 1,044.70 | 1,083.00 | 1,030.50 | 1,074.40 | 1,074.40 | 2.06% | 1,609,616 |
| 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 |