NSE:PREMIERPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	90.90	92.89	89.90	90.56	90.56	-0.97%	184,768
Sep 7, 2026	95.36	95.73	90.57	91.45	91.45	-4.10%	273,939
Sep 4, 2026	93.50	98.80	87.21	95.36	95.36	3.26%	1,113,475
Sep 3, 2026	90.07	94.00	89.60	92.35	92.35	2.85%	242,095
Sep 2, 2026	90.30	92.19	89.02	89.79	89.79	-0.72%	163,733
Sep 1, 2026	89.82	94.60	89.50	90.44	90.44	-0.15%	300,461
Aug 31, 2026	94.51	95.75	88.89	90.58	90.58	-3.49%	356,650
Aug 28, 2026	96.00	97.99	92.50	93.86	93.86	-1.42%	522,731
Aug 27, 2026	91.55	95.90	88.00	95.21	95.21	4.87%	830,116
Aug 26, 2026	91.50	92.00	89.20	90.79	90.79	0.54%	203,235
Aug 25, 2026	88.00	91.75	88.00	90.30	90.30	1.32%	230,765
Aug 24, 2026	88.20	92.90	86.97	89.12	89.12	2.47%	437,337
Aug 21, 2026	89.82	90.50	86.17	86.97	86.97	-2.27%	262,462
Aug 20, 2026	91.61	92.59	87.87	88.99	88.99	-2.86%	897,576
Aug 19, 2026	86.99	94.14	85.00	91.61	91.61	6.07%	4,381,568
Aug 18, 2026	85.00	88.00	82.32	86.37	86.37	3.33%	2,453,055
Aug 17, 2026	75.02	85.45	74.05	83.59	83.59	13.65%	3,454,869
Aug 14, 2026	72.00	74.94	71.31	73.55	73.55	1.48%	122,816
Aug 13, 2026	74.80	74.80	72.21	72.48	72.48	-1.00%	117,305
Aug 12, 2026	70.09	75.00	68.00	73.21	73.21	5.37%	348,294
Aug 11, 2026	70.55	71.18	68.42	69.48	69.48	-1.52%	192,798
Aug 10, 2026	71.99	72.50	69.13	70.55	70.55	-1.55%	165,664
Aug 7, 2026	72.52	72.61	71.01	71.66	71.66	-0.80%	91,735
Aug 6, 2026	72.80	73.66	71.92	72.24	72.24	-0.69%	89,837
Aug 5, 2026	73.00	73.25	71.56	72.74	72.74	0.36%	99,431
Aug 4, 2026	74.43	74.43	71.26	72.48	72.48	-1.47%	122,570
Aug 3, 2026	67.60	75.80	67.60	73.56	73.56	5.42%	748,386
Jul 31, 2026	74.63	74.63	69.01	69.78	69.78	-5.10%	315,123
Jul 30, 2026	73.60	74.90	72.50	73.53	73.53	-0.10%	136,623
Jul 29, 2026	75.50	76.00	73.00	73.60	73.60	-2.39%	151,379
Jul 28, 2026	73.51	78.82	73.50	75.40	75.40	1.24%	365,695
Jul 27, 2026	79.30	80.00	74.00	74.48	74.48	-6.08%	328,951
Jul 24, 2026	79.90	80.64	76.30	79.30	79.30	0.83%	421,135
Jul 23, 2026	79.47	85.45	77.10	78.65	78.65	-1.04%	1,380,358
Jul 22, 2026	72.10	82.80	72.10	79.48	79.48	10.28%	1,761,078
Jul 21, 2026	74.10	75.40	71.56	72.07	72.07	-2.59%	274,082
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