NSE:PREMIERPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	75.15	78.40	72.17	73.99	73.99	0.33%	1,384,379
Jul 17, 2026	77.46	83.90	72.11	73.75	73.75	-5.59%	2,859,127
Jul 16, 2026	70.30	79.90	68.73	78.12	78.12	16.25%	3,650,169
Jul 15, 2026	64.77	67.54	63.62	67.20	67.20	5.98%	415,090
Jul 14, 2026	65.59	66.70	62.76	63.41	63.41	-3.34%	78,501
Jul 13, 2026	63.20	66.70	62.00	65.60	65.60	3.50%	187,334
Jul 10, 2026	66.00	66.90	62.50	63.38	63.38	-0.63%	183,255
Jul 9, 2026	60.41	64.25	60.41	63.78	63.78	6.42%	173,094
Jul 8, 2026	63.00	63.37	58.71	59.93	59.93	-4.43%	244,524
Jul 7, 2026	62.70	64.80	61.61	62.71	62.71	-1.74%	103,979
Jul 6, 2026	70.10	71.00	63.30	63.82	63.82	-6.56%	329,046
Jul 3, 2026	69.40	69.65	67.21	68.30	68.30	0.96%	115,517
Jul 2, 2026	69.44	69.90	67.50	67.65	67.65	-2.10%	121,281
Jul 1, 2026	67.78	69.50	67.38	69.10	69.10	1.95%	125,581
Jun 30, 2026	65.82	68.00	65.82	67.78	67.78	2.98%	123,092
Jun 29, 2026	62.05	65.82	61.60	65.82	65.82	4.99%	159,771
Jun 25, 2026	61.45	63.65	59.51	62.69	62.69	2.05%	65,537
Jun 24, 2026	63.54	63.54	60.75	61.43	61.43	-3.79%	56,844
Jun 23, 2026	65.94	66.50	62.20	63.85	63.85	-1.13%	117,618
Jun 22, 2026	64.90	65.25	63.33	64.58	64.58	1.97%	153,435
Jun 19, 2026	62.80	63.90	61.00	63.33	63.33	3.62%	137,231
Jun 18, 2026	59.11	61.12	58.50	61.12	61.12	5.00%	124,879
Jun 17, 2026	56.50	59.94	56.50	58.21	58.21	1.78%	311,231
Jun 16, 2026	56.00	58.00	56.00	57.19	57.19	2.14%	232,421
Jun 15, 2026	56.35	58.45	55.50	55.99	55.99	-0.14%	65,159
Jun 12, 2026	54.11	56.30	54.11	56.07	56.07	1.82%	241,478
Jun 11, 2026	55.94	56.00	54.01	55.07	55.07	-0.31%	35,336
Jun 10, 2026	55.88	56.88	54.00	55.24	55.24	-0.49%	40,998
Jun 9, 2026	55.01	56.49	55.01	55.51	55.51	-0.05%	225,457
Jun 8, 2026	55.99	56.75	54.65	55.54	55.54	-0.50%	48,249
Jun 5, 2026	56.26	56.45	55.60	55.82	55.82	-0.82%	22,802
Jun 4, 2026	55.97	56.50	55.00	56.28	56.28	1.59%	63,956
Jun 3, 2026	55.75	55.90	55.00	55.40	55.40	-0.81%	37,335
Jun 2, 2026	55.49	56.00	54.10	55.85	55.85	1.21%	45,378
Jun 1, 2026	55.49	57.18	54.00	55.18	55.18	1.15%	298,629
May 29, 2026	55.95	55.95	54.00	54.55	54.55	-1.05%	239,999
May 27, 2026	54.50	56.60	54.00	55.13	55.13	0.88%	42,978
May 26, 2026	55.79	56.49	53.15	54.65	54.65	-2.01%	164,407
May 25, 2026	58.00	59.50	55.40	55.77	55.77	-3.65%	45,089
May 22, 2026	58.10	59.34	57.00	57.88	57.88	1.05%	47,390
May 21, 2026	58.66	58.66	56.00	57.28	57.28	2.52%	178,649
May 20, 2026	54.00	55.99	53.95	55.87	55.87	4.70%	93,040
May 19, 2026	51.00	53.36	51.00	53.36	53.36	5.00%	50,852
May 18, 2026	52.90	52.90	50.35	50.82	50.82	-4.11%	270,041
May 15, 2026	52.54	53.50	51.50	53.00	53.00	1.13%	133,836
May 14, 2026	53.64	53.88	52.00	52.41	52.41	-1.69%	29,817
May 13, 2026	54.79	55.96	52.48	53.31	53.31	-2.83%	66,029
May 12, 2026	57.99	59.30	54.80	54.86	54.86	-4.46%	63,566
May 11, 2026	56.10	59.40	56.00	57.42	57.42	1.43%	167,436
May 8, 2026	56.89	57.40	55.52	56.61	56.61	0.16%	43,242