Premier Roadlines Limited (NSE:PRLIND)
India · Delayed Price · Currency is INR 55.45
+1.00 (1.84%)
At close: Mar 13, 2026
Premier Roadlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 56.00 | 56.00 | 55.45 | 55.45 | 55.45 | 1.84% | 2,000 |
| Mar 12, 2026 | 54.10 | 55.65 | 54.10 | 54.45 | 54.45 | 0.65% | 15,000 |
| Mar 11, 2026 | 54.40 | 55.50 | 54.10 | 54.10 | 54.10 | -1.55% | 5,000 |
| Mar 10, 2026 | 54.20 | 55.30 | 54.00 | 54.95 | 54.95 | -2.74% | 290,000 |
| Mar 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | 2,000 |
| Mar 6, 2026 | 54.60 | 58.00 | 54.60 | 57.00 | 57.00 | 4.78% | 30,000 |
| Mar 5, 2026 | 55.00 | 57.00 | 54.20 | 54.40 | 54.40 | 0.74% | 17,000 |
| Mar 4, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -2.70% | 33,000 |
| Mar 2, 2026 | 55.25 | 58.65 | 55.25 | 55.50 | 55.50 | -6.09% | 190,000 |
| Feb 27, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - | 1,000 |
| Feb 26, 2026 | 59.75 | 61.80 | 58.55 | 59.10 | 59.10 | -1.09% | 40,000 |
| Feb 25, 2026 | 61.45 | 61.45 | 59.20 | 59.75 | 59.75 | -2.77% | 3,000 |
| Feb 24, 2026 | 61.95 | 62.90 | 60.10 | 61.45 | 61.45 | 2.93% | 17,000 |
| Feb 23, 2026 | 58.60 | 62.00 | 58.60 | 59.70 | 59.70 | -0.50% | 5,000 |
| Feb 20, 2026 | 59.90 | 60.00 | 59.05 | 60.00 | 60.00 | 2.21% | 7,000 |
| Feb 19, 2026 | 58.85 | 60.00 | 58.70 | 58.70 | 58.70 | 0.95% | 111,000 |
| Feb 18, 2026 | 60.00 | 60.00 | 58.15 | 58.15 | 58.15 | -3.08% | 52,000 |
| Feb 17, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 29,000 |
| Feb 16, 2026 | 58.25 | 61.00 | 58.25 | 61.00 | 61.00 | -1.45% | 5,000 |
| Feb 13, 2026 | 60.50 | 61.90 | 60.50 | 61.90 | 61.90 | 0.65% | 6,000 |
| Feb 11, 2026 | 63.00 | 63.00 | 61.05 | 61.50 | 61.50 | -2.38% | 4,000 |
| Feb 10, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -0.08% | 14,000 |
| Feb 9, 2026 | 62.20 | 65.10 | 62.20 | 63.05 | 63.05 | 1.37% | 8,000 |
| Feb 6, 2026 | 61.20 | 62.20 | 60.00 | 62.20 | 62.20 | -1.35% | 10,000 |
| Feb 5, 2026 | 63.00 | 63.05 | 63.00 | 63.05 | 63.05 | -6.38% | 2,000 |
| Feb 4, 2026 | 64.00 | 67.70 | 62.00 | 67.35 | 67.35 | 5.23% | 79,000 |
| Feb 3, 2026 | 59.00 | 65.00 | 59.00 | 64.00 | 64.00 | 10.34% | 37,000 |
| Feb 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.41% | 2,000 |
| Feb 1, 2026 | 60.10 | 62.20 | 58.00 | 60.05 | 60.05 | -4.46% | 19,000 |
| Jan 30, 2026 | 61.50 | 65.95 | 57.50 | 62.85 | 62.85 | 4.75% | 34,000 |
| Jan 29, 2026 | 59.00 | 60.00 | 57.00 | 60.00 | 60.00 | 2.56% | 9,000 |
| Jan 28, 2026 | 60.80 | 62.00 | 58.00 | 58.50 | 58.50 | -0.85% | 15,000 |
| Jan 27, 2026 | 66.60 | 66.60 | 52.55 | 59.00 | 59.00 | -9.72% | 74,000 |
| Jan 23, 2026 | 68.70 | 68.70 | 64.00 | 65.35 | 65.35 | -6.64% | 156,000 |
| Jan 22, 2026 | 70.50 | 70.50 | 69.20 | 70.00 | 70.00 | -0.71% | 10,000 |
| Jan 21, 2026 | 70.90 | 70.90 | 70.00 | 70.50 | 70.50 | -0.42% | 9,000 |
| Jan 20, 2026 | 74.95 | 74.95 | 70.80 | 70.80 | 70.80 | -5.60% | 5,000 |
| Jan 16, 2026 | 70.30 | 75.00 | 70.30 | 75.00 | 75.00 | 6.61% | 13,000 |
| Jan 14, 2026 | 72.60 | 72.60 | 70.05 | 70.35 | 70.35 | -1.19% | 4,000 |
| Jan 13, 2026 | 70.15 | 73.00 | 69.50 | 71.20 | 71.20 | -0.14% | 18,000 |
| Jan 12, 2026 | 71.90 | 73.20 | 71.05 | 71.30 | 71.30 | -2.13% | 23,000 |
| Jan 9, 2026 | 72.15 | 73.55 | 72.15 | 72.85 | 72.85 | -3.76% | 2,000 |
| Jan 8, 2026 | 77.00 | 79.50 | 70.00 | 75.70 | 75.70 | -2.32% | 39,000 |
| Jan 7, 2026 | 77.85 | 77.85 | 76.85 | 77.50 | 77.50 | 0.98% | 4,000 |
| Jan 6, 2026 | 76.00 | 79.70 | 76.00 | 76.75 | 76.75 | -0.32% | 6,000 |
| Jan 5, 2026 | 75.60 | 79.20 | 75.60 | 77.00 | 77.00 | -3.75% | 9,000 |
| Jan 1, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 1.91% | 2,000 |
| Dec 31, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.15% | 1,000 |
| Dec 30, 2025 | 77.40 | 77.40 | 76.10 | 76.10 | 76.10 | -3.06% | 2,000 |
| Dec 29, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | - | 3,000 |