Premium Plast Limited (NSE:PREMIUM)
India · Delayed Price · Currency is INR 34.25
+1.25 (3.79%)
At close: Mar 27, 2026
Premium Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.85 | 35.20 | 34.25 | 34.25 | 34.25 | 3.79% | 39,000 |
| Mar 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,000 |
| Mar 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3,000 |
| Mar 23, 2026 | 35.20 | 35.20 | 34.00 | 34.00 | 34.00 | 0.15% | 6,000 |
| Mar 20, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.45% | 3,000 |
| Mar 18, 2026 | 34.45 | 34.50 | 34.45 | 34.45 | 34.45 | 3.30% | 6,000 |
| Mar 17, 2026 | 35.00 | 35.00 | 33.35 | 33.35 | 33.35 | -1.91% | 9,000 |
| Mar 16, 2026 | 33.05 | 34.00 | 33.05 | 34.00 | 34.00 | 0.29% | 6,000 |
| Mar 12, 2026 | 33.85 | 33.90 | 33.85 | 33.90 | 33.90 | -5.70% | 6,000 |
| Mar 11, 2026 | 34.50 | 35.95 | 34.50 | 35.95 | 35.95 | 6.84% | 6,000 |
| Mar 10, 2026 | 36.30 | 37.00 | 33.65 | 33.65 | 33.65 | -1.61% | 39,000 |
| Mar 9, 2026 | 35.00 | 37.00 | 32.05 | 34.20 | 34.20 | -5.00% | 51,000 |
| Mar 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 6,000 |
| Mar 4, 2026 | 37.70 | 37.75 | 35.00 | 36.00 | 36.00 | - | 45,000 |
| Mar 2, 2026 | 34.55 | 36.00 | 33.00 | 36.00 | 36.00 | 7.30% | 18,000 |
| Feb 27, 2026 | 34.50 | 34.50 | 33.00 | 33.55 | 33.55 | -2.75% | 9,000 |
| Feb 26, 2026 | 34.55 | 34.55 | 34.50 | 34.50 | 34.50 | 0.15% | 12,000 |
| Feb 25, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -3.09% | 3,000 |
| Feb 23, 2026 | 35.50 | 36.65 | 35.50 | 35.55 | 35.55 | 0.14% | 12,000 |
| Feb 20, 2026 | 36.05 | 36.05 | 35.50 | 35.50 | 35.50 | -4.31% | 6,000 |
| Feb 18, 2026 | 36.00 | 37.10 | 36.00 | 37.10 | 37.10 | 4.21% | 6,000 |
| Feb 17, 2026 | 35.70 | 35.70 | 35.50 | 35.60 | 35.60 | 0.28% | 6,000 |
| Feb 16, 2026 | 35.55 | 36.00 | 35.50 | 35.50 | 35.50 | -1.39% | 12,000 |
| Feb 13, 2026 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | -0.83% | 9,000 |
| Feb 12, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.22% | 3,000 |
| Feb 11, 2026 | 36.30 | 37.95 | 36.25 | 36.75 | 36.75 | -3.29% | 30,000 |
| Feb 9, 2026 | 37.10 | 38.00 | 37.10 | 38.00 | 38.00 | 2.70% | 12,000 |
| Feb 6, 2026 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 2.21% | 15,000 |
| Feb 5, 2026 | 38.25 | 38.25 | 36.20 | 36.20 | 36.20 | -4.61% | 6,000 |
| Feb 3, 2026 | 36.35 | 38.00 | 36.35 | 37.95 | 37.95 | 5.42% | 18,000 |
| Feb 2, 2026 | 36.00 | 37.30 | 36.00 | 36.00 | 36.00 | -1.37% | 27,000 |
| Feb 1, 2026 | 38.95 | 39.00 | 36.50 | 36.50 | 36.50 | -1.22% | 9,000 |
| Jan 30, 2026 | 36.00 | 36.95 | 36.00 | 36.95 | 36.95 | 2.35% | 21,000 |
| Jan 29, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.10% | 9,000 |
| Jan 28, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 1.39% | 9,000 |
| Jan 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 12,000 |
| Jan 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 9,000 |
| Jan 22, 2026 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 2.64% | 6,000 |
| Jan 21, 2026 | 35.55 | 36.50 | 35.55 | 36.05 | 36.05 | -0.96% | 54,000 |
| Jan 20, 2026 | 36.30 | 37.95 | 36.30 | 36.40 | 36.40 | -1.62% | 24,000 |
| Jan 19, 2026 | 38.50 | 38.50 | 37.00 | 37.00 | 37.00 | -6.33% | 30,000 |
| Jan 16, 2026 | 40.65 | 40.70 | 39.50 | 39.50 | 39.50 | 3.95% | 12,000 |
| Jan 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 3,000 |
| Jan 13, 2026 | 38.10 | 38.95 | 38.00 | 38.20 | 38.20 | -2.05% | 12,000 |
| Jan 9, 2026 | 40.90 | 40.90 | 38.90 | 39.00 | 39.00 | 0.39% | 12,000 |
| Jan 8, 2026 | 39.00 | 39.20 | 38.65 | 38.85 | 38.85 | 0.91% | 36,000 |
| Jan 7, 2026 | 39.55 | 39.55 | 38.50 | 38.50 | 38.50 | -2.78% | 9,000 |
| Jan 6, 2026 | 39.35 | 39.65 | 39.35 | 39.60 | 39.60 | 0.64% | 15,000 |
| Jan 5, 2026 | 39.20 | 41.00 | 38.70 | 39.35 | 39.35 | -0.38% | 36,000 |
| Jan 2, 2026 | 38.40 | 40.00 | 38.40 | 39.50 | 39.50 | 2.60% | 18,000 |