Premier Energies Limited (NSE:PREMIERENE)
India
· Delayed Price · Currency is INR 900.20
-41.75 (-4.43%)
At close: Dec 5, 2025
Premier Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 941.95 | 943.00 | 891.60 | 900.20 | 900.20 | -4.43% | 1,223,663 |
| Dec 4, 2025 | 971.10 | 971.10 | 935.00 | 941.95 | 941.95 | -3.00% | 772,498 |
| Dec 3, 2025 | 964.00 | 982.90 | 958.05 | 971.10 | 971.10 | 0.57% | 546,909 |
| Dec 2, 2025 | 970.80 | 975.70 | 962.50 | 965.60 | 965.60 | -0.63% | 550,419 |
| Dec 1, 2025 | 970.10 | 976.80 | 965.00 | 971.75 | 971.75 | -0.40% | 404,223 |
| Nov 28, 2025 | 987.00 | 989.00 | 971.20 | 975.70 | 975.70 | -1.37% | 831,670 |
| Nov 27, 2025 | 985.00 | 1,002.80 | 980.00 | 989.30 | 989.30 | 0.80% | 666,755 |
| Nov 26, 2025 | 970.20 | 987.00 | 970.10 | 981.40 | 981.40 | 1.45% | 698,312 |
| Nov 25, 2025 | 992.00 | 992.00 | 959.90 | 967.40 | 967.40 | -2.21% | 749,656 |
| Nov 24, 2025 | 991.10 | 994.90 | 973.00 | 989.30 | 989.30 | 0.01% | 480,580 |
| Nov 21, 2025 | 997.00 | 998.00 | 984.20 | 989.20 | 989.20 | -0.87% | 390,218 |
| Nov 20, 2025 | 1,000.00 | 1,007.30 | 992.00 | 997.90 | 997.90 | 0.38% | 675,796 |
| Nov 19, 2025 | 989.00 | 998.00 | 983.00 | 994.10 | 994.10 | -0.18% | 692,546 |
| Nov 18, 2025 | 1,009.00 | 1,009.40 | 991.60 | 995.90 | 995.90 | -1.40% | 592,851 |
| Nov 17, 2025 | 1,014.00 | 1,019.90 | 996.00 | 1,010.00 | 1,010.00 | 1.21% | 2,207,587 |
| Nov 14, 2025 | 1,056.80 | 1,059.20 | 995.00 | 997.90 | 997.90 | -5.96% | 3,133,496 |
| Nov 13, 2025 | 1,060.10 | 1,072.50 | 1,043.00 | 1,061.20 | 1,061.20 | -0.23% | 830,037 |
| Nov 12, 2025 | 1,024.00 | 1,068.00 | 1,019.30 | 1,063.60 | 1,063.60 | 3.76% | 1,383,241 |
| Nov 11, 2025 | 1,022.90 | 1,031.00 | 1,010.00 | 1,025.10 | 1,025.10 | 0.16% | 482,937 |
| Nov 10, 2025 | 1,020.00 | 1,031.90 | 1,000.00 | 1,023.50 | 1,023.50 | -0.61% | 1,308,037 |
| Nov 7, 2025 | 998.00 | 1,040.00 | 992.50 | 1,029.80 | 1,029.80 | 2.55% | 2,044,854 |
| Nov 6, 2025 | 1,039.90 | 1,039.90 | 1,000.00 | 1,004.20 | 1,004.20 | -3.61% | 1,248,767 |
| Nov 4, 2025 | 1,055.10 | 1,064.90 | 1,035.00 | 1,041.80 | 1,041.80 | -2.26% | 809,394 |
| Nov 3, 2025 | 1,087.00 | 1,087.00 | 1,050.00 | 1,065.90 | 1,065.90 | -2.50% | 1,517,414 |
| Oct 31, 2025 | 1,094.50 | 1,101.40 | 1,071.60 | 1,093.20 | 1,093.20 | -0.60% | 1,115,958 |
| Oct 30, 2025 | 1,094.50 | 1,117.00 | 1,088.10 | 1,099.80 | 1,099.80 | 0.05% | 1,895,907 |
| Oct 29, 2025 | 1,099.00 | 1,109.00 | 1,066.40 | 1,099.20 | 1,099.20 | 0.76% | 3,275,562 |
| Oct 28, 2025 | 1,107.00 | 1,108.60 | 1,069.00 | 1,090.90 | 1,090.90 | -0.83% | 1,588,818 |
| Oct 27, 2025 | 1,070.90 | 1,119.10 | 1,068.50 | 1,100.00 | 1,100.00 | 2.74% | 5,463,372 |
| Oct 24, 2025 | 1,069.90 | 1,077.00 | 1,058.70 | 1,070.70 | 1,070.70 | 0.70% | 559,540 |
| Oct 23, 2025 | 1,060.00 | 1,080.70 | 1,054.50 | 1,063.30 | 1,063.30 | 0.36% | 999,862 |
| Oct 21, 2025 | 1,058.90 | 1,066.70 | 1,056.00 | 1,059.50 | 1,059.50 | 0.71% | 110,035 |
| Oct 20, 2025 | 1,072.90 | 1,072.90 | 1,025.30 | 1,052.00 | 1,052.00 | -1.29% | 961,027 |
| Oct 17, 2025 | 1,075.00 | 1,075.90 | 1,050.00 | 1,065.70 | 1,065.70 | -0.19% | 782,521 |
| Oct 16, 2025 | 1,065.00 | 1,075.00 | 1,050.20 | 1,067.70 | 1,067.70 | 0.76% | 585,850 |
| Oct 15, 2025 | 1,061.00 | 1,080.00 | 1,049.00 | 1,059.60 | 1,059.60 | 0.25% | 1,518,194 |
| Oct 14, 2025 | 1,035.00 | 1,066.00 | 1,032.00 | 1,057.00 | 1,057.00 | 2.52% | 1,711,829 |
| Oct 13, 2025 | 1,018.00 | 1,043.60 | 1,015.70 | 1,031.00 | 1,031.00 | 0.72% | 787,140 |
| Oct 10, 2025 | 1,024.90 | 1,035.00 | 1,020.20 | 1,023.60 | 1,023.60 | -0.53% | 320,319 |
| Oct 9, 2025 | 1,022.00 | 1,038.80 | 1,012.70 | 1,029.10 | 1,029.10 | 0.98% | 534,010 |
| Oct 8, 2025 | 1,017.80 | 1,024.90 | 1,010.20 | 1,019.10 | 1,019.10 | -0.01% | 323,376 |
| Oct 7, 2025 | 1,020.30 | 1,030.40 | 1,016.00 | 1,019.20 | 1,019.20 | -0.12% | 511,043 |
| Oct 6, 2025 | 1,043.00 | 1,043.00 | 1,015.00 | 1,020.40 | 1,020.40 | -2.20% | 883,686 |
| Oct 3, 2025 | 1,020.90 | 1,050.00 | 1,020.60 | 1,043.40 | 1,043.40 | 2.51% | 682,135 |
| Oct 1, 2025 | 1,028.00 | 1,028.00 | 1,015.80 | 1,017.90 | 1,017.90 | -0.36% | 266,195 |
| Sep 30, 2025 | 1,024.10 | 1,028.50 | 1,009.10 | 1,021.55 | 1,021.55 | 0.13% | 575,064 |
| Sep 29, 2025 | 1,031.15 | 1,036.60 | 1,007.65 | 1,020.20 | 1,020.20 | -0.79% | 715,732 |
| Sep 26, 2025 | 1,038.00 | 1,045.90 | 1,006.25 | 1,028.35 | 1,028.35 | -2.02% | 931,729 |
| Sep 25, 2025 | 1,045.00 | 1,052.00 | 1,032.00 | 1,049.50 | 1,049.50 | 0.46% | 568,691 |
| Sep 24, 2025 | 1,012.00 | 1,066.90 | 1,008.80 | 1,044.70 | 1,044.70 | 3.20% | 2,896,665 |