NSE:PREMIERPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	91.20	94.50	91.20	91.68	91.68	0.55%	82,786
Nov 9, 2026	91.99	91.99	90.10	91.18	91.18	-0.26%	103,470
Nov 8, 2026	93.28	93.28	90.10	91.42	91.42	0.02%	46,807
Nov 6, 2026	94.00	94.00	90.25	91.40	91.40	-2.11%	92,176
Nov 5, 2026	93.32	94.78	92.61	93.37	93.37	2.05%	139,321
Nov 4, 2026	90.91	92.10	88.33	91.49	91.49	0.64%	133,044
Nov 3, 2026	90.52	93.14	90.00	90.91	90.91	-0.02%	134,569
Nov 2, 2026	91.55	92.69	90.45	90.93	90.93	-0.08%	112,580
Oct 30, 2026	98.00	98.00	89.20	91.00	91.00	-5.01%	241,580
Oct 29, 2026	91.70	96.90	89.62	95.80	95.80	5.96%	343,783
Oct 28, 2026	91.96	92.04	89.00	90.41	90.41	-1.03%	117,524
Oct 27, 2026	93.50	96.19	90.80	91.35	91.35	-2.29%	238,952
Oct 26, 2026	90.00	97.00	87.61	93.49	93.49	3.32%	264,141
Oct 23, 2026	93.19	94.73	88.08	90.49	90.49	-2.43%	414,710
Oct 22, 2026	96.70	99.06	91.30	92.74	92.74	-5.08%	514,551
Oct 21, 2026	106.04	106.89	96.24	97.70	97.70	-7.86%	660,995
Oct 19, 2026	112.00	113.41	104.10	106.04	106.04	-4.91%	445,227
Oct 16, 2026	107.99	112.00	104.00	111.51	111.51	5.07%	751,419
Oct 15, 2026	109.20	109.39	104.51	106.13	106.13	-2.51%	318,480
Oct 14, 2026	110.53	114.70	107.21	108.86	108.86	-1.07%	647,244
Oct 13, 2026	114.55	114.55	106.25	110.04	110.04	-4.24%	978,350
Oct 12, 2026	107.00	120.00	106.20	114.91	114.91	11.73%	8,343,042
Oct 9, 2026	99.25	104.00	95.00	102.85	102.85	4.68%	656,892
Oct 8, 2026	104.60	106.70	97.50	98.25	98.25	-2.94%	1,065,254
Oct 7, 2026	98.01	103.89	97.32	101.23	101.23	4.11%	809,457
Oct 6, 2026	102.01	103.52	94.83	97.23	97.23	-4.24%	803,662
Oct 5, 2026	91.02	106.05	89.81	101.54	101.54	12.03%	5,042,542
Oct 1, 2026	92.00	92.59	88.05	90.64	90.64	-2.29%	337,345
Sep 30, 2026	97.89	97.89	92.00	92.76	92.76	-3.26%	208,407
Sep 29, 2026	95.49	97.38	91.11	95.89	95.89	3.32%	448,654
Sep 28, 2026	94.50	97.19	91.81	92.81	92.81	-2.71%	300,547
Sep 25, 2026	102.00	102.67	94.20	95.40	95.40	-5.08%	784,231
Sep 24, 2026	98.00	106.00	93.20	100.51	100.51	3.92%	6,670,334
Sep 23, 2026	81.70	97.22	81.14	96.72	96.72	19.38%	6,517,058
Sep 22, 2026	79.96	82.00	79.18	81.02	81.02	2.17%	94,173
Sep 21, 2026	81.43	81.90	78.15	79.30	79.30	-2.62%	302,709
Sep 18, 2026	82.55	84.90	80.05	81.43	81.43	-1.09%	131,946
Sep 17, 2026	82.20	84.02	81.00	82.33	82.33	-0.17%	121,432
Sep 16, 2026	80.97	84.95	79.00	82.62	82.47	0.88%	260,231
Sep 15, 2026	85.99	86.06	80.16	81.90	81.75	-4.67%	359,684
Sep 11, 2026	87.50	87.69	85.01	85.91	85.75	-2.36%	224,408
Sep 10, 2026	90.04	92.39	87.02	87.99	87.83	-1.94%	189,665
Sep 9, 2026	91.10	93.00	88.18	89.73	89.57	-0.92%	201,085
Sep 8, 2026	90.90	92.89	89.90	90.56	90.40	-0.97%	184,768
Sep 7, 2026	95.36	95.73	90.57	91.45	91.28	-4.10%	273,939
Sep 4, 2026	93.50	98.80	87.21	95.36	95.19	3.26%	1,113,475
Sep 3, 2026	90.07	94.00	89.60	92.35	92.18	2.85%	242,095
Sep 2, 2026	90.30	92.19	89.02	89.79	89.63	-0.72%	163,733
Sep 1, 2026	89.82	94.60	89.50	90.44	90.28	-0.15%	300,461
Aug 31, 2026	94.51	95.75	88.89	90.58	90.42	-3.49%	356,650