NSE:PREMIERPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	56.50	57.13	55.50	56.52	56.52	-0.32%	36,614
May 6, 2026	57.10	57.20	55.16	56.70	56.70	1.12%	46,610
May 5, 2026	54.39	57.20	53.06	56.07	56.07	2.86%	111,159
May 4, 2026	52.89	54.89	52.11	54.51	54.51	1.00%	97,390
Apr 30, 2026	53.09	54.45	52.01	53.97	53.97	1.56%	23,768
Apr 29, 2026	53.00	54.90	52.40	53.14	53.14	-0.69%	77,142
Apr 28, 2026	53.66	54.48	52.70	53.51	53.51	-0.28%	39,468
Apr 27, 2026	53.50	54.99	53.10	53.66	53.66	0.21%	47,793
Apr 24, 2026	54.63	54.95	53.05	53.55	53.55	-1.98%	65,590
Apr 23, 2026	56.49	56.49	54.20	54.63	54.63	-2.27%	30,463
Apr 22, 2026	54.99	57.40	54.50	55.90	55.90	1.97%	68,934
Apr 21, 2026	52.25	54.82	52.25	54.82	54.82	5.00%	74,706
Apr 20, 2026	53.85	54.32	51.71	52.21	52.21	-3.06%	134,820
Apr 17, 2026	54.56	55.28	52.80	53.86	53.86	-2.59%	153,404
Apr 16, 2026	56.38	56.38	55.11	55.29	55.29	-0.98%	83,917
Apr 15, 2026	55.69	56.38	55.55	55.84	55.84	0.72%	79,951
Apr 13, 2026	56.40	56.40	55.10	55.44	55.44	-3.58%	74,400
Apr 10, 2026	56.70	58.80	55.11	57.50	57.50	1.09%	84,757
Apr 9, 2026	58.82	60.80	56.70	56.88	56.88	-3.30%	87,822
Apr 8, 2026	56.98	59.02	56.98	58.82	58.82	4.64%	87,742
Apr 7, 2026	57.00	58.50	55.82	56.21	56.21	-4.32%	112,808
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