Premier Roadlines Limited (NSE:PRLIND)
India · Delayed Price · Currency is INR 59.45
-0.50 (-0.83%)
May 22, 2026, 3:28 PM IST
Premier Roadlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 58.75 | 60.00 | 58.75 | 59.45 | 59.45 | -0.83% | 19,000 |
| May 21, 2026 | 60.00 | 61.00 | 58.70 | 59.95 | 59.95 | -1.72% | 11,000 |
| May 19, 2026 | 58.20 | 61.00 | 58.20 | 61.00 | 61.00 | - | 5,000 |
| May 18, 2026 | 61.10 | 61.10 | 61.00 | 61.00 | 61.00 | -0.16% | 16,000 |
| May 15, 2026 | 60.00 | 61.10 | 60.00 | 61.10 | 61.10 | 1.83% | 3,000 |
| May 14, 2026 | 60.30 | 60.40 | 60.00 | 60.00 | 60.00 | -0.58% | 14,000 |
| May 13, 2026 | 59.20 | 61.00 | 59.10 | 60.35 | 60.35 | -2.58% | 18,000 |
| May 12, 2026 | 60.30 | 63.10 | 59.10 | 61.95 | 61.95 | -1.82% | 17,000 |
| May 11, 2026 | 65.15 | 65.15 | 63.10 | 63.10 | 63.10 | -4.39% | 7,000 |
| May 7, 2026 | 66.05 | 67.00 | 66.00 | 66.00 | 66.00 | -4.69% | 9,000 |
| May 6, 2026 | 66.05 | 69.25 | 66.00 | 69.25 | 69.25 | -0.22% | 8,000 |
| May 5, 2026 | 67.25 | 69.55 | 67.25 | 69.40 | 69.40 | 3.66% | 11,000 |
| May 4, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 5.43% | 1,000 |
| Apr 30, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.47% | 6,000 |
| Apr 29, 2026 | 63.00 | 63.20 | 63.00 | 63.20 | 63.20 | -1.25% | 3,000 |
| Apr 28, 2026 | 64.00 | 64.00 | 62.70 | 64.00 | 64.00 | -1.54% | 9,000 |
| Apr 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -5.66% | 2,000 |
| Apr 24, 2026 | 67.00 | 68.95 | 63.00 | 68.90 | 68.90 | 7.66% | 38,000 |
| Apr 23, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | -3.03% | 31,000 |
| Apr 22, 2026 | 65.70 | 66.00 | 64.00 | 66.00 | 66.00 | - | 10,000 |
| Apr 21, 2026 | 62.40 | 66.00 | 62.40 | 66.00 | 66.00 | 5.60% | 10,000 |
| Apr 20, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 0.48% | 4,000 |
| Apr 17, 2026 | 62.05 | 62.20 | 58.10 | 62.20 | 62.20 | -2.81% | 43,000 |
| Apr 16, 2026 | 60.65 | 64.95 | 60.00 | 64.00 | 64.00 | 2.40% | 8,000 |
| Apr 15, 2026 | 61.00 | 62.50 | 60.75 | 62.50 | 62.50 | 2.88% | 7,000 |
| Apr 13, 2026 | 60.20 | 62.50 | 60.00 | 60.75 | 60.75 | -6.54% | 9,000 |
| Apr 10, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 9,000 |
| Apr 9, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - | 3,000 |
| Apr 8, 2026 | 67.80 | 68.00 | 62.00 | 66.00 | 66.00 | 6.45% | 15,000 |
| Apr 7, 2026 | 61.50 | 64.00 | 61.50 | 62.00 | 62.00 | 6.90% | 12,000 |
| Apr 6, 2026 | 55.80 | 61.80 | 55.80 | 58.00 | 58.00 | 9.43% | 38,000 |
| Apr 2, 2026 | 51.65 | 53.00 | 51.65 | 53.00 | 53.00 | 2.32% | 16,000 |
| Apr 1, 2026 | 50.00 | 52.00 | 50.00 | 51.80 | 51.80 | 9.28% | 12,000 |
| Mar 30, 2026 | 45.00 | 49.80 | 44.80 | 47.40 | 47.40 | -0.42% | 70,000 |
| Mar 27, 2026 | 51.85 | 51.85 | 47.50 | 47.60 | 47.60 | -8.20% | 44,000 |
| Mar 25, 2026 | 53.00 | 53.00 | 51.25 | 51.85 | 51.85 | -2.17% | 46,000 |
| Mar 24, 2026 | 50.50 | 53.00 | 49.00 | 53.00 | 53.00 | 6.00% | 66,000 |
| Mar 23, 2026 | 55.95 | 56.00 | 50.00 | 50.00 | 50.00 | -7.41% | 105,000 |
| Mar 20, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 1.89% | 51,000 |
| Mar 19, 2026 | 53.00 | 53.25 | 52.00 | 53.00 | 53.00 | -2.39% | 14,000 |
| Mar 18, 2026 | 53.80 | 55.55 | 53.75 | 54.30 | 54.30 | 1.97% | 71,000 |
| Mar 17, 2026 | 52.80 | 54.25 | 52.80 | 53.25 | 53.25 | 0.85% | 15,000 |
| Mar 16, 2026 | 50.65 | 52.90 | 50.65 | 52.80 | 52.80 | -4.78% | 9,000 |
| 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 |