Premier Energies Limited (NSE:PREMIERENE)
India · Delayed Price · Currency is INR 1,053.00
+13.00 (1.25%)
Aug 21, 2026, 3:14 PM IST
Premier Energies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |