Premier Energies Limited (BOM:544238)
India
· Delayed Price · Currency is INR 1,029.70
-20.05 (-1.91%)
At close: Sep 26, 2025
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,020.05 | 1,027.45 | 1,003.40 | 1,013.00 | 1,013.00 | -1.22% | 49,399 |
| Sep 22, 2025 | 1,043.80 | 1,048.35 | 1,021.20 | 1,025.50 | 1,025.50 | -2.59% | 69,293 |
| Sep 19, 2025 | 1,053.00 | 1,063.45 | 1,045.00 | 1,052.80 | 1,052.80 | 0.03% | 56,943 |
| Sep 18, 2025 | 1,084.65 | 1,084.65 | 1,050.30 | 1,052.45 | 1,052.45 | -2.36% | 25,761 |
| Sep 17, 2025 | 1,090.05 | 1,093.80 | 1,072.30 | 1,077.90 | 1,077.90 | -0.50% | 81,747 |
| Sep 16, 2025 | 1,059.45 | 1,090.00 | 1,050.00 | 1,083.30 | 1,083.30 | 3.08% | 153,752 |
| Sep 15, 2025 | 1,053.80 | 1,066.50 | 1,049.00 | 1,050.95 | 1,050.95 | -0.32% | 23,950 |
| Sep 12, 2025 | 1,074.85 | 1,080.00 | 1,040.70 | 1,054.30 | 1,054.30 | -1.16% | 85,139 |
| Sep 11, 2025 | 1,042.00 | 1,070.00 | 1,029.50 | 1,066.70 | 1,066.70 | 2.30% | 256,651 |
| Sep 10, 2025 | 1,000.50 | 1,049.00 | 1,000.50 | 1,042.70 | 1,042.70 | 4.41% | 211,003 |
| Sep 9, 2025 | 999.00 | 1,004.40 | 991.00 | 998.65 | 998.65 | 0.36% | 34,678 |
| Sep 8, 2025 | 1,009.85 | 1,016.35 | 992.95 | 995.10 | 995.10 | -0.50% | 27,157 |
| Sep 5, 2025 | 1,014.95 | 1,014.95 | 995.95 | 1,000.10 | 1,000.10 | -1.39% | 61,466 |
| Sep 4, 2025 | 1,038.00 | 1,039.30 | 1,004.00 | 1,014.20 | 1,014.20 | -1.11% | 54,449 |
| Sep 3, 2025 | 1,031.00 | 1,034.50 | 1,017.10 | 1,025.55 | 1,025.55 | 0.53% | 19,817 |
| Sep 2, 2025 | 1,050.10 | 1,074.75 | 1,018.05 | 1,020.15 | 1,020.15 | -1.55% | 134,319 |
| Sep 1, 2025 | 995.05 | 1,042.00 | 993.80 | 1,036.25 | 1,036.25 | 4.33% | 54,843 |
| Aug 29, 2025 | 1,001.95 | 1,015.75 | 990.00 | 993.20 | 993.20 | -0.88% | 31,394 |
| Aug 28, 2025 | 1,000.35 | 1,030.00 | 995.80 | 1,002.05 | 1,001.55 | -1.25% | 61,646 |
| Aug 26, 2025 | 991.65 | 1,020.00 | 982.00 | 1,014.75 | 1,014.24 | 1.05% | 182,921 |
| Aug 25, 2025 | 1,017.35 | 1,018.60 | 989.40 | 1,004.20 | 1,003.70 | -0.41% | 28,486 |
| Aug 22, 2025 | 1,035.00 | 1,045.75 | 1,006.40 | 1,008.30 | 1,007.80 | -1.41% | 58,820 |
| Aug 21, 2025 | 1,048.85 | 1,055.60 | 1,016.35 | 1,022.70 | 1,022.19 | -1.41% | 56,729 |
| Aug 20, 2025 | 1,015.05 | 1,045.00 | 1,015.05 | 1,037.30 | 1,036.78 | 0.78% | 58,090 |
| Aug 19, 2025 | 1,011.00 | 1,032.00 | 1,004.50 | 1,029.30 | 1,028.79 | 3.09% | 41,553 |
| Aug 18, 2025 | 1,009.55 | 1,028.80 | 995.10 | 998.40 | 997.90 | 1.30% | 33,064 |
| Aug 14, 2025 | 999.85 | 1,001.85 | 982.20 | 985.60 | 985.11 | -1.34% | 27,262 |
| Aug 13, 2025 | 1,027.35 | 1,027.35 | 988.65 | 998.95 | 998.45 | -1.63% | 27,800 |
| Aug 12, 2025 | 1,009.00 | 1,022.55 | 999.55 | 1,015.55 | 1,015.04 | 1.22% | 22,218 |
| Aug 11, 2025 | 985.10 | 1,005.90 | 982.00 | 1,003.35 | 1,002.85 | 1.84% | 44,809 |
| Aug 8, 2025 | 998.80 | 998.80 | 975.20 | 985.20 | 984.71 | -0.72% | 53,619 |
| Aug 7, 2025 | 1,003.95 | 1,010.00 | 984.00 | 992.30 | 991.81 | -1.16% | 66,837 |
| Aug 6, 2025 | 991.70 | 1,015.00 | 991.70 | 1,003.95 | 1,003.45 | 0.73% | 45,003 |
| Aug 5, 2025 | 1,018.90 | 1,034.75 | 994.60 | 996.70 | 996.20 | -2.18% | 43,764 |
| Aug 4, 2025 | 1,021.65 | 1,027.00 | 1,008.00 | 1,018.90 | 1,018.39 | 0.77% | 45,541 |
| Aug 1, 2025 | 1,033.20 | 1,041.60 | 1,005.00 | 1,011.15 | 1,010.65 | -2.06% | 68,831 |
| Jul 31, 2025 | 1,050.00 | 1,052.05 | 1,028.00 | 1,032.45 | 1,031.69 | -3.40% | 47,155 |
| Jul 30, 2025 | 1,060.00 | 1,100.00 | 1,059.95 | 1,068.80 | 1,068.01 | 1.56% | 122,252 |
| Jul 29, 2025 | 1,053.95 | 1,075.05 | 1,041.65 | 1,052.35 | 1,051.57 | -0.15% | 95,211 |
| Jul 28, 2025 | 1,092.00 | 1,093.60 | 1,042.45 | 1,053.95 | 1,053.17 | -3.49% | 150,904 |
| Jul 25, 2025 | 1,106.95 | 1,122.00 | 1,080.95 | 1,092.05 | 1,091.24 | -0.81% | 57,066 |
| Jul 24, 2025 | 1,099.65 | 1,105.00 | 1,075.95 | 1,100.95 | 1,100.13 | 0.98% | 73,505 |
| Jul 23, 2025 | 1,059.80 | 1,105.40 | 1,041.00 | 1,090.25 | 1,089.44 | 3.78% | 73,035 |
| Jul 22, 2025 | 1,067.75 | 1,067.75 | 1,037.00 | 1,050.55 | 1,049.77 | -0.22% | 31,289 |
| Jul 21, 2025 | 1,057.15 | 1,060.60 | 1,040.90 | 1,052.90 | 1,052.12 | -0.47% | 22,839 |
| Jul 18, 2025 | 1,078.95 | 1,090.80 | 1,051.00 | 1,057.90 | 1,057.12 | -2.01% | 24,241 |
| Jul 17, 2025 | 1,076.60 | 1,090.00 | 1,074.00 | 1,079.55 | 1,078.75 | 0.32% | 18,606 |