Premier Energies Limited (BOM:544238)
India
· Delayed Price · Currency is INR 900.50
-39.70 (-4.22%)
At close: Dec 5, 2025
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 943.95 | 943.95 | 892.10 | 900.50 | 900.50 | -4.22% | 58,096 |
| Dec 4, 2025 | 971.00 | 971.00 | 935.50 | 940.20 | 940.20 | -3.00% | 38,549 |
| Dec 3, 2025 | 962.55 | 982.45 | 958.05 | 969.25 | 969.25 | 0.36% | 81,452 |
| Dec 2, 2025 | 974.75 | 976.00 | 963.00 | 965.80 | 965.80 | -0.63% | 40,798 |
| Dec 1, 2025 | 970.00 | 977.35 | 966.00 | 971.95 | 971.95 | -0.34% | 32,123 |
| Nov 28, 2025 | 985.35 | 989.75 | 971.55 | 975.25 | 975.25 | -1.55% | 47,007 |
| Nov 27, 2025 | 993.95 | 1,001.65 | 981.00 | 990.60 | 990.60 | 0.98% | 77,609 |
| Nov 26, 2025 | 967.55 | 987.90 | 967.55 | 980.95 | 980.95 | 1.66% | 37,222 |
| Nov 25, 2025 | 991.30 | 991.30 | 960.20 | 964.95 | 964.95 | -2.66% | 46,264 |
| Nov 24, 2025 | 990.65 | 995.00 | 973.00 | 991.30 | 991.30 | 0.23% | 23,650 |
| Nov 21, 2025 | 998.00 | 998.05 | 985.00 | 989.05 | 989.05 | -0.81% | 20,014 |
| Nov 20, 2025 | 1,000.00 | 1,006.95 | 992.05 | 997.10 | 997.10 | 0.30% | 41,001 |
| Nov 19, 2025 | 990.95 | 999.00 | 982.20 | 994.10 | 994.10 | -0.19% | 57,462 |
| Nov 18, 2025 | 1,008.10 | 1,009.90 | 991.45 | 996.00 | 996.00 | -1.92% | 67,764 |
| Nov 17, 2025 | 1,015.00 | 1,020.00 | 996.00 | 1,015.45 | 1,015.45 | 1.78% | 162,295 |
| Nov 14, 2025 | 1,052.90 | 1,060.00 | 994.25 | 997.65 | 997.65 | -6.23% | 181,539 |
| Nov 13, 2025 | 1,062.15 | 1,073.10 | 1,045.00 | 1,063.90 | 1,063.90 | 0.04% | 100,253 |
| Nov 12, 2025 | 1,025.15 | 1,068.80 | 1,020.00 | 1,063.50 | 1,063.50 | 3.56% | 293,949 |
| Nov 11, 2025 | 1,022.00 | 1,031.80 | 1,010.00 | 1,026.95 | 1,026.95 | 0.07% | 71,661 |
| Nov 10, 2025 | 1,015.20 | 1,033.20 | 1,000.10 | 1,026.20 | 1,026.20 | -0.44% | 158,260 |
| Nov 7, 2025 | 999.75 | 1,040.60 | 993.00 | 1,030.75 | 1,030.75 | 2.58% | 285,189 |
| Nov 6, 2025 | 1,041.15 | 1,041.15 | 1,000.00 | 1,004.80 | 1,004.80 | -4.04% | 84,719 |
| Nov 4, 2025 | 1,057.65 | 1,065.00 | 1,036.00 | 1,047.05 | 1,047.05 | -2.30% | 111,341 |
| Nov 3, 2025 | 1,089.95 | 1,089.95 | 1,050.00 | 1,071.65 | 1,071.65 | -2.15% | 179,542 |
| Oct 31, 2025 | 1,099.15 | 1,101.00 | 1,070.90 | 1,095.15 | 1,095.15 | -0.42% | 68,104 |
| Oct 30, 2025 | 1,097.75 | 1,117.00 | 1,087.55 | 1,099.75 | 1,099.75 | -0.15% | 210,675 |
| Oct 29, 2025 | 1,102.75 | 1,109.05 | 1,066.55 | 1,101.40 | 1,101.40 | 1.11% | 208,464 |
| Oct 28, 2025 | 1,109.15 | 1,109.15 | 1,068.80 | 1,089.30 | 1,089.30 | -1.02% | 93,455 |
| Oct 27, 2025 | 1,073.45 | 1,119.70 | 1,069.15 | 1,100.55 | 1,100.55 | 2.93% | 317,967 |
| Oct 24, 2025 | 1,071.95 | 1,077.05 | 1,058.90 | 1,069.20 | 1,069.20 | -0.08% | 49,235 |
| Oct 23, 2025 | 1,058.70 | 1,080.30 | 1,054.45 | 1,070.05 | 1,070.05 | 1.08% | 39,617 |
| Oct 21, 2025 | 1,054.05 | 1,066.50 | 1,054.05 | 1,058.60 | 1,058.60 | 0.46% | 15,103 |
| Oct 20, 2025 | 1,067.05 | 1,070.40 | 1,024.50 | 1,053.80 | 1,053.80 | -1.06% | 61,793 |
| Oct 17, 2025 | 1,076.00 | 1,076.00 | 1,050.30 | 1,065.10 | 1,065.10 | -0.31% | 39,578 |
| Oct 16, 2025 | 1,070.90 | 1,075.25 | 1,050.65 | 1,068.45 | 1,068.45 | 0.87% | 31,676 |
| Oct 15, 2025 | 1,057.35 | 1,080.05 | 1,050.00 | 1,059.25 | 1,059.25 | 0.23% | 121,561 |
| Oct 14, 2025 | 1,034.50 | 1,066.30 | 1,031.65 | 1,056.85 | 1,056.85 | 2.16% | 186,130 |
| Oct 13, 2025 | 1,019.60 | 1,043.00 | 1,016.00 | 1,034.50 | 1,034.50 | 1.14% | 16,272 |
| Oct 10, 2025 | 1,019.30 | 1,035.80 | 1,019.30 | 1,022.80 | 1,022.80 | -0.80% | 22,248 |
| Oct 9, 2025 | 1,019.85 | 1,039.50 | 1,013.10 | 1,031.10 | 1,031.10 | 1.20% | 37,549 |
| Oct 8, 2025 | 1,017.00 | 1,024.75 | 1,011.55 | 1,018.90 | 1,018.90 | - | 17,339 |
| Oct 7, 2025 | 1,016.25 | 1,030.00 | 1,016.10 | 1,018.90 | 1,018.90 | -0.11% | 23,150 |
| Oct 6, 2025 | 1,043.00 | 1,043.00 | 1,015.10 | 1,020.05 | 1,020.05 | -2.39% | 54,820 |
| Oct 3, 2025 | 1,015.25 | 1,050.00 | 1,015.25 | 1,045.05 | 1,045.05 | 2.61% | 115,769 |
| Oct 1, 2025 | 1,029.00 | 1,029.00 | 1,015.55 | 1,018.45 | 1,018.45 | -0.31% | 22,400 |
| Sep 30, 2025 | 1,022.05 | 1,028.00 | 1,008.60 | 1,021.60 | 1,021.60 | 0.11% | 44,638 |
| Sep 29, 2025 | 1,029.75 | 1,038.75 | 1,007.95 | 1,020.45 | 1,020.45 | -0.90% | 28,990 |
| Sep 26, 2025 | 1,027.30 | 1,047.70 | 1,006.65 | 1,029.70 | 1,029.70 | -1.91% | 104,203 |
| Sep 25, 2025 | 1,050.80 | 1,052.95 | 1,031.00 | 1,049.75 | 1,049.75 | 0.46% | 47,695 |
| Sep 24, 2025 | 1,011.15 | 1,067.30 | 1,008.10 | 1,044.95 | 1,044.95 | 3.15% | 231,602 |