NSE:PREMIERPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	61.90	61.90	58.75	58.75	58.75	-5.00%	90,870
Apr 2, 2026	61.00	63.90	58.22	61.84	61.84	0.91%	81,334
Apr 1, 2026	66.00	68.87	60.61	61.28	61.28	-2.37%	581,324
Mar 30, 2026	61.80	66.00	59.51	62.77	62.77	3.09%	651,341
Mar 27, 2026	60.72	62.75	59.09	60.89	60.89	0.30%	435,271
Mar 25, 2026	59.13	63.34	59.13	60.71	60.71	3.37%	514,921
Mar 24, 2026	58.54	60.89	56.72	58.73	58.73	1.38%	484,327
Mar 23, 2026	60.00	60.16	57.61	57.93	57.93	-3.39%	373,007
Mar 20, 2026	57.11	63.19	57.11	59.96	59.96	4.02%	323,119
Mar 19, 2026	58.70	59.63	56.43	57.64	57.64	-1.99%	152,720
Mar 18, 2026	61.17	62.00	58.00	58.81	58.81	-2.42%	164,117
Mar 17, 2026	61.99	61.99	59.73	60.27	60.27	-2.03%	139,349
Mar 16, 2026	60.75	62.57	56.61	61.52	61.52	1.43%	499,071
Mar 13, 2026	61.23	62.93	58.95	60.65	60.65	-0.95%	238,380
Mar 12, 2026	58.89	65.90	58.28	61.23	61.23	3.87%	846,300
Mar 11, 2026	62.06	63.75	58.16	58.95	58.95	-3.58%	401,693
Mar 10, 2026	56.29	64.33	55.53	61.14	61.14	10.22%	938,952
Mar 9, 2026	57.80	57.80	54.89	55.47	55.47	-4.38%	203,887
Mar 6, 2026	59.50	61.10	57.31	58.01	58.01	-1.21%	274,597
Mar 5, 2026	59.00	59.95	55.01	58.72	58.72	2.35%	468,426
Mar 4, 2026	52.39	60.04	50.79	57.37	57.37	9.51%	662,214
Mar 2, 2026	48.16	53.40	46.26	52.39	52.39	0.08%	241,931
Feb 27, 2026	53.49	53.49	51.71	52.35	52.35	-0.15%	166,217
Feb 26, 2026	54.20	54.20	52.15	52.43	52.43	-2.53%	89,629
Feb 25, 2026	52.11	54.38	51.51	53.79	53.79	3.72%	178,293
Feb 24, 2026	51.00	52.99	50.20	51.86	51.86	1.15%	121,042
Feb 23, 2026	50.41	52.00	50.12	51.27	51.27	1.48%	77,904
Feb 20, 2026	54.00	54.58	50.03	50.52	50.52	-2.06%	99,327
Feb 19, 2026	52.55	52.72	51.21	51.58	51.58	-1.85%	94,957
Feb 18, 2026	53.60	53.60	52.50	52.55	52.55	-1.96%	60,347
Feb 17, 2026	53.20	54.05	52.11	53.60	53.60	-0.85%	174,765
Feb 16, 2026	51.10	54.98	51.00	54.06	54.06	3.82%	96,751
Feb 13, 2026	53.00	53.00	50.75	52.07	52.07	-2.49%	191,134
Feb 12, 2026	56.00	56.00	52.70	53.40	53.40	-2.64%	128,230
Feb 11, 2026	54.49	55.75	52.10	54.85	54.85	2.66%	253,527
Feb 10, 2026	55.69	56.10	53.16	53.43	53.43	-3.21%	141,284
Feb 9, 2026	53.65	56.00	53.60	55.20	55.20	4.88%	398,568
Feb 6, 2026	52.25	53.00	50.01	52.63	52.63	2.27%	141,725
Feb 5, 2026	50.35	52.65	49.30	51.46	51.46	3.25%	88,400
Feb 4, 2026	51.20	51.20	49.10	49.84	49.84	-0.99%	162,523
Feb 3, 2026	52.07	53.00	49.50	50.34	50.34	-0.51%	107,111
Feb 2, 2026	50.80	51.00	48.02	50.60	50.60	1.98%	103,481
Feb 1, 2026	50.20	51.50	48.50	49.62	49.62	0.30%	99,506
Jan 30, 2026	50.97	51.10	48.00	49.47	49.47	-1.49%	140,642
Jan 29, 2026	48.00	50.66	47.55	50.22	50.22	5.62%	200,801
Jan 28, 2026	44.91	48.50	44.91	47.55	47.55	5.88%	222,450
Jan 27, 2026	46.80	48.00	44.31	44.91	44.91	-2.52%	160,516
Jan 23, 2026	46.22	47.80	44.01	46.07	46.07	-3.84%	290,504
Jan 22, 2026	47.93	48.90	46.25	47.91	47.91	2.63%	160,050
Jan 21, 2026	50.83	52.28	46.24	46.68	46.68	-8.16%	450,823