Premier Roadlines Limited (NSE:PRLIND)
India · Delayed Price · Currency is INR 45.25
0.00 (0.00%)
Jul 21, 2026, 1:41 PM IST
Premier Roadlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 45.20 | 48.00 | 45.00 | 45.25 | 45.25 | -1.09% | 79,000 |
| Jul 17, 2026 | 43.20 | 47.00 | 43.20 | 45.75 | 45.75 | -1.08% | 22,000 |
| Jul 16, 2026 | 46.00 | 46.50 | 45.45 | 46.25 | 46.25 | 0.54% | 40,000 |
| Jul 15, 2026 | 46.10 | 46.20 | 46.00 | 46.00 | 46.00 | -0.33% | 5,000 |
| Jul 14, 2026 | 47.00 | 47.75 | 45.20 | 46.15 | 46.15 | -2.33% | 22,000 |
| Jul 13, 2026 | 49.00 | 49.90 | 47.00 | 47.25 | 47.25 | -3.57% | 50,000 |
| Jul 10, 2026 | 50.00 | 51.00 | 48.50 | 49.00 | 49.00 | - | 16,000 |
| Jul 9, 2026 | 49.00 | 49.90 | 47.70 | 49.00 | 49.00 | 2.94% | 15,000 |
| Jul 8, 2026 | 50.00 | 50.00 | 47.60 | 47.60 | 47.60 | -4.80% | 9,000 |
| Jul 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,000 |
| Jul 6, 2026 | 49.35 | 51.50 | 47.50 | 50.00 | 50.00 | 1.32% | 18,000 |
| Jul 3, 2026 | 49.30 | 49.40 | 49.30 | 49.35 | 49.35 | 1.13% | 3,000 |
| Jul 2, 2026 | 47.75 | 49.00 | 47.75 | 48.80 | 48.80 | 2.20% | 28,000 |
| Jul 1, 2026 | 49.95 | 49.95 | 47.75 | 47.75 | 47.75 | -3.24% | 12,000 |
| Jun 29, 2026 | 47.00 | 49.35 | 47.00 | 49.35 | 49.35 | 0.71% | 12,000 |
| Jun 25, 2026 | 48.50 | 49.35 | 48.50 | 49.00 | 49.00 | 4.14% | 12,000 |
| Jun 24, 2026 | 48.70 | 48.85 | 46.40 | 47.05 | 47.05 | -0.53% | 20,000 |
| Jun 23, 2026 | 47.70 | 48.00 | 47.00 | 47.30 | 47.30 | -3.47% | 38,000 |
| Jun 22, 2026 | 49.00 | 49.90 | 47.65 | 49.00 | 49.00 | - | 21,000 |
| Jun 19, 2026 | 49.25 | 49.50 | 48.85 | 49.00 | 49.00 | -0.51% | 8,000 |
| Jun 18, 2026 | 49.70 | 51.50 | 48.00 | 49.25 | 49.25 | -0.81% | 79,000 |
| Jun 17, 2026 | 48.50 | 50.00 | 48.50 | 49.65 | 49.65 | 4.42% | 40,000 |
| Jun 16, 2026 | 48.00 | 49.00 | 46.75 | 47.55 | 47.55 | -0.94% | 15,000 |
| Jun 15, 2026 | 48.00 | 49.50 | 48.00 | 48.00 | 48.00 | 2.24% | 25,000 |
| Jun 12, 2026 | 47.00 | 47.00 | 46.30 | 46.95 | 46.95 | 0.43% | 7,000 |
| Jun 11, 2026 | 46.00 | 47.35 | 45.50 | 46.75 | 46.75 | 0.11% | 8,000 |
| Jun 10, 2026 | 48.80 | 50.00 | 46.70 | 46.70 | 46.70 | -2.71% | 36,000 |
| Jun 9, 2026 | 45.75 | 48.00 | 45.00 | 48.00 | 48.00 | 4.92% | 12,000 |
| Jun 8, 2026 | 45.30 | 46.80 | 44.25 | 45.75 | 45.75 | 0.33% | 51,000 |
| Jun 5, 2026 | 47.75 | 47.95 | 45.15 | 45.60 | 45.60 | -4.50% | 37,000 |
| Jun 4, 2026 | 49.75 | 49.75 | 47.50 | 47.75 | 47.75 | -1.95% | 21,000 |
| Jun 3, 2026 | 50.00 | 50.00 | 47.95 | 48.70 | 48.70 | -2.70% | 57,000 |
| Jun 2, 2026 | 54.30 | 54.30 | 50.05 | 50.05 | 50.05 | -6.10% | 40,000 |
| Jun 1, 2026 | 58.30 | 58.60 | 53.30 | 53.30 | 53.30 | -16.00% | 84,000 |
| May 29, 2026 | 60.90 | 63.45 | 60.90 | 63.45 | 63.45 | 6.73% | 15,000 |
| May 27, 2026 | 59.05 | 59.45 | 59.00 | 59.45 | 59.45 | -1.00% | 4,000 |
| May 26, 2026 | 59.45 | 60.05 | 59.45 | 60.05 | 60.05 | 1.44% | 5,000 |
| May 25, 2026 | 59.95 | 60.00 | 59.20 | 59.20 | 59.20 | -0.42% | 14,000 |
| 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 |