Premium Plast Limited (NSE:PREMIUM)
India · Delayed Price · Currency is INR 44.90
-1.00 (-2.18%)
At close: Oct 1, 2026
Premium Plast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 46.90 | 48.20 | 44.70 | 44.90 | 44.90 | -2.18% | 96,000 |
| Sep 30, 2026 | 44.30 | 46.00 | 44.00 | 45.90 | 45.90 | 4.32% | 54,000 |
| Sep 29, 2026 | 45.00 | 45.25 | 43.00 | 44.00 | 44.00 | 2.44% | 81,000 |
| Sep 28, 2026 | 44.05 | 44.05 | 42.95 | 42.95 | 42.95 | -2.50% | 24,000 |
| Sep 25, 2026 | 44.00 | 44.70 | 43.00 | 44.05 | 44.05 | 3.77% | 327,000 |
| Sep 24, 2026 | 43.00 | 43.00 | 42.00 | 42.45 | 42.45 | 1.19% | 12,000 |
| Sep 23, 2026 | 42.00 | 42.00 | 41.15 | 41.95 | 41.95 | -0.12% | 24,000 |
| Sep 22, 2026 | 41.00 | 43.80 | 40.00 | 42.00 | 42.00 | 3.70% | 126,000 |
| Sep 21, 2026 | 37.60 | 40.50 | 37.50 | 40.50 | 40.50 | 4.92% | 30,000 |
| Sep 18, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.38% | 3,000 |
| Sep 16, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.12% | 3,000 |
| Sep 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.20% | 3,000 |
| Sep 9, 2026 | 39.15 | 41.20 | 39.15 | 40.90 | 40.90 | 2.38% | 12,000 |
| Sep 8, 2026 | 39.95 | 40.00 | 38.00 | 39.95 | 39.95 | 5.13% | 36,000 |
| Sep 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 9,000 |
| Sep 4, 2026 | 41.25 | 42.20 | 38.00 | 38.00 | 38.00 | -7.77% | 21,000 |
| Sep 3, 2026 | 40.95 | 41.20 | 40.95 | 41.20 | 41.20 | 3.00% | 9,000 |
| Aug 31, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | 6,000 |
| Aug 28, 2026 | 39.85 | 40.00 | 39.85 | 40.00 | 40.00 | 5.96% | 15,000 |
| Aug 24, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.66% | 6,000 |
| Aug 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 6,000 |
| Aug 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.26% | 3,000 |
| Aug 19, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.13% | 3,000 |
| Aug 18, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 4.69% | 3,000 |
| Aug 17, 2026 | 37.70 | 37.70 | 36.25 | 36.25 | 36.25 | -5.84% | 12,000 |
| Aug 13, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 9,000 |
| Aug 12, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.28% | 3,000 |
| Aug 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 3,000 |
| Aug 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 6,000 |
| Aug 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 3,000 |
| Aug 6, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 9,000 |
| Aug 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 3,000 |
| Aug 3, 2026 | 38.00 | 39.50 | 38.00 | 38.00 | 38.00 | - | 9,000 |
| Jul 31, 2026 | 37.85 | 38.00 | 37.85 | 38.00 | 38.00 | -2.81% | 15,000 |
| Jul 30, 2026 | 40.00 | 40.00 | 38.55 | 39.10 | 39.10 | -3.81% | 12,000 |
| Jul 29, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 6.27% | 3,000 |
| Jul 28, 2026 | 38.50 | 38.50 | 38.00 | 38.25 | 38.25 | -0.65% | 12,000 |
| Jul 27, 2026 | 38.60 | 38.60 | 38.50 | 38.50 | 38.50 | -3.75% | 9,000 |
| Jul 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3,000 |
| Jul 17, 2026 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | -4.76% | 6,000 |
| Jul 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.12% | 3,000 |
| Jul 9, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.12% | 3,000 |
| Jul 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.19% | 3,000 |
| Jul 6, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -2.14% | 3,000 |
| Jul 3, 2026 | 42.05 | 42.05 | 42.00 | 42.00 | 42.00 | -0.83% | 9,000 |
| Jul 1, 2026 | 42.55 | 42.55 | 42.35 | 42.35 | 42.35 | -3.75% | 6,000 |
| Jun 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.11% | 3,000 |
| Jun 29, 2026 | 44.00 | 44.05 | 44.00 | 44.05 | 44.05 | -0.23% | 9,000 |
| Jun 25, 2026 | 43.90 | 46.00 | 42.00 | 44.15 | 44.15 | 2.67% | 264,000 |
| Jun 24, 2026 | 44.35 | 44.35 | 42.00 | 43.00 | 43.00 | 4.50% | 183,000 |