Premium Plast Limited (NSE:PREMIUM)
India · Delayed Price · Currency is INR 39.25
+1.20 (3.15%)
At close: May 26, 2026
Premium Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 38.15 | 40.00 | 36.75 | 39.25 | 39.25 | 3.15% | 51,000 |
| May 25, 2026 | 38.00 | 40.00 | 38.00 | 38.05 | 38.05 | 0.66% | 9,000 |
| May 22, 2026 | 36.90 | 37.90 | 36.90 | 37.80 | 37.80 | 3.56% | 18,000 |
| May 21, 2026 | 36.90 | 36.90 | 36.50 | 36.50 | 36.50 | - | 9,000 |
| May 20, 2026 | 37.80 | 37.80 | 36.50 | 36.50 | 36.50 | -3.44% | 15,000 |
| May 15, 2026 | 39.00 | 39.00 | 37.80 | 37.80 | 37.80 | -1.05% | 9,000 |
| May 11, 2026 | 38.00 | 40.00 | 38.00 | 38.20 | 38.20 | -1.80% | 15,000 |
| May 8, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 3,000 |
| May 7, 2026 | 38.50 | 38.90 | 38.50 | 38.90 | 38.90 | -0.13% | 6,000 |
| May 6, 2026 | 38.55 | 38.95 | 38.55 | 38.95 | 38.95 | 5.27% | 6,000 |
| May 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 24,000 |
| Apr 30, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | 3,000 |
| Apr 29, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 6,000 |
| Apr 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 12,000 |
| Apr 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 3,000 |
| Apr 22, 2026 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -2.12% | 6,000 |
| Apr 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.72% | 3,000 |
| Apr 20, 2026 | 37.90 | 37.90 | 36.80 | 36.80 | 36.80 | 0.14% | 6,000 |
| Apr 17, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.68% | 3,000 |
| Apr 15, 2026 | 36.95 | 37.00 | 36.00 | 37.00 | 37.00 | 3.79% | 15,000 |
| Apr 10, 2026 | 35.55 | 35.65 | 35.55 | 35.65 | 35.65 | -3.65% | 6,000 |
| Apr 9, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 18,000 |
| Apr 8, 2026 | 37.95 | 37.95 | 37.00 | 37.00 | 37.00 | -2.37% | 12,000 |
| Apr 7, 2026 | 35.50 | 37.90 | 35.50 | 37.90 | 37.90 | 5.87% | 18,000 |
| Apr 6, 2026 | 35.15 | 35.80 | 35.00 | 35.80 | 35.80 | 4.53% | 48,000 |
| Apr 2, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 14.93% | 3,000 |
| Mar 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -12.99% | 3,000 |
| 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 |