Premier Roadlines Limited (NSE:PRLIND)
India · Delayed Price · Currency is INR 44.10
-1.45 (-3.18%)
Sep 8, 2026, 11:44 AM IST
Premier Roadlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 39.80 | 45.65 | 39.75 | 45.55 | 45.55 | 19.71% | 338,000 |
| Sep 4, 2026 | 38.65 | 39.00 | 37.60 | 38.05 | 38.05 | -2.06% | 102,000 |
| Sep 3, 2026 | 42.00 | 43.00 | 38.50 | 38.85 | 38.85 | -6.39% | 145,000 |
| Sep 2, 2026 | 41.80 | 42.00 | 41.00 | 41.50 | 41.50 | -0.24% | 26,000 |
| Sep 1, 2026 | 42.15 | 42.15 | 41.60 | 41.60 | 41.60 | -1.19% | 16,000 |
| Aug 31, 2026 | 42.00 | 43.20 | 41.80 | 42.10 | 42.10 | -1.17% | 15,000 |
| Aug 28, 2026 | 42.60 | 43.20 | 42.20 | 42.60 | 42.60 | - | 17,000 |
| Aug 27, 2026 | 43.25 | 43.25 | 42.15 | 42.60 | 42.60 | 0.24% | 26,000 |
| Aug 26, 2026 | 43.20 | 44.35 | 42.30 | 42.50 | 42.50 | -2.97% | 74,000 |
| Aug 25, 2026 | 43.00 | 43.95 | 42.95 | 43.80 | 43.80 | 1.86% | 121,000 |
| Aug 24, 2026 | 43.00 | 43.45 | 42.15 | 43.00 | 43.00 | - | 19,000 |
| Aug 21, 2026 | 43.00 | 43.75 | 42.45 | 43.00 | 43.00 | 0.47% | 9,000 |
| Aug 20, 2026 | 42.95 | 43.45 | 42.60 | 42.80 | 42.80 | 0.47% | 13,000 |
| Aug 19, 2026 | 43.00 | 43.05 | 42.60 | 42.60 | 42.60 | -2.18% | 24,000 |
| Aug 18, 2026 | 43.00 | 43.60 | 42.40 | 43.55 | 43.55 | 1.16% | 18,000 |
| Aug 17, 2026 | 43.55 | 43.70 | 43.05 | 43.05 | 43.05 | -0.23% | 3,000 |
| Aug 14, 2026 | 44.10 | 44.10 | 43.00 | 43.15 | 43.15 | -0.12% | 117,000 |
| Aug 13, 2026 | 43.80 | 44.55 | 43.00 | 43.20 | 43.20 | -2.70% | 16,000 |
| Aug 12, 2026 | 44.65 | 44.65 | 43.65 | 44.40 | 44.40 | 1.02% | 31,000 |
| Aug 11, 2026 | 44.05 | 44.65 | 43.60 | 43.95 | 43.95 | -0.11% | 24,000 |
| Aug 10, 2026 | 43.55 | 44.00 | 43.30 | 44.00 | 44.00 | 0.11% | 16,000 |
| Aug 7, 2026 | 43.75 | 44.95 | 43.75 | 43.95 | 43.95 | - | 65,000 |
| Aug 6, 2026 | 44.05 | 44.70 | 43.85 | 43.95 | 43.95 | -1.24% | 45,000 |
| Aug 5, 2026 | 44.65 | 45.00 | 43.80 | 44.50 | 44.50 | 1.14% | 88,000 |
| Aug 4, 2026 | 44.10 | 45.00 | 44.00 | 44.00 | 44.00 | -0.56% | 28,000 |
| Aug 3, 2026 | 44.10 | 44.75 | 43.65 | 44.25 | 44.25 | 0.11% | 82,000 |
| Jul 31, 2026 | 47.00 | 47.00 | 44.00 | 44.20 | 44.20 | 0.45% | 108,000 |
| Jul 30, 2026 | 44.50 | 44.70 | 44.00 | 44.00 | 44.00 | -2.87% | 52,000 |
| Jul 29, 2026 | 44.20 | 46.05 | 43.60 | 45.30 | 45.30 | 2.03% | 48,000 |
| Jul 28, 2026 | 44.65 | 44.65 | 44.10 | 44.40 | 44.40 | -0.78% | 28,000 |
| Jul 27, 2026 | 45.00 | 45.30 | 44.70 | 44.75 | 44.75 | -1.21% | 12,000 |
| Jul 24, 2026 | 45.00 | 45.75 | 44.80 | 45.30 | 45.30 | 0.44% | 15,000 |
| Jul 23, 2026 | 45.95 | 45.95 | 45.00 | 45.10 | 45.10 | -0.55% | 21,000 |
| Jul 22, 2026 | 45.70 | 45.75 | 45.00 | 45.35 | 45.35 | -0.77% | 67,000 |
| Jul 21, 2026 | 46.75 | 46.80 | 45.00 | 45.70 | 45.70 | 0.99% | 135,000 |
| 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 |