Premier Roadlines Limited (NSE:PRLIND)
India · Delayed Price · Currency is INR 53.00
+1.20 (2.32%)
Apr 2, 2026, 3:06 PM IST
Premier Roadlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |