Premier Explosives Limited (PREMEXPLN.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Premier Explosives Limited (PREMEXPLN.NS) 10 years ago, it would be worth ₹8,146.98 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹11,181.18, while ₹1000 invested 1 year ago would be worth ₹926.78. This corresponds to total returns of 714.7%, 1,018.12%, -7.32%, respectively, with annualized returns of 23.32%, 62.03%, -7.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 519 | 516.25 | 516.25 | 521.6 | 510.1 | 80,147 |
| November 08, 2026 | 509.7 | 513.8 | 513.8 | 519 | 509.7 | 34,377 |
| November 06, 2026 | 521.85 | 509.7 | 509.7 | 521.85 | 500.5 | 155,345 |
| November 05, 2026 | 543 | 521.95 | 521.95 | 549 | 516 | 166,897 |
| November 04, 2026 | 535 | 529.95 | 529.95 | 541.2 | 511 | 301,761 |
| November 03, 2026 | 561.8 | 532.4 | 532.4 | 588 | 525.8 | 239,418 |
| November 02, 2026 | 557.35 | 559 | 559 | 568.3 | 547.45 | 49,995 |
| October 30, 2026 | 569.4 | 557.35 | 557.35 | 572.25 | 555.1 | 56,032 |
| October 29, 2026 | 563.1 | 570.25 | 570.25 | 575.55 | 549.85 | 157,925 |
| October 28, 2026 | 591 | 563.1 | 563.1 | 596.9 | 561.6 | 136,689 |
| October 27, 2026 | 621 | 588.1 | 588.1 | 631.5 | 585 | 293,586 |
| October 26, 2026 | 675.55 | 632.4 | 632.4 | 689 | 600.25 | 670,083 |
| October 23, 2026 | 692.05 | 687.4 | 687.4 | 692.05 | 685.15 | 653,613 |
| October 22, 2026 | 690.2 | 692.5 | 692.5 | 694.9 | 689.05 | 206,052 |
| October 21, 2026 | 691.3 | 692.5 | 692.5 | 695 | 688.9 | 930,234 |
| October 19, 2026 | 691.4 | 692.85 | 692.85 | 694.55 | 689.75 | 145,740 |
| October 16, 2026 | 690.4 | 691.4 | 691.4 | 694 | 687.15 | 198,254 |
| October 15, 2026 | 691 | 690.6 | 690.6 | 693.7 | 685.4 | 388,798 |
| October 14, 2026 | 689.05 | 690.15 | 690.15 | 692.4 | 686 | 159,744 |
| October 13, 2026 | 686 | 689.05 | 689.05 | 690 | 685.2 | 155,235 |
| October 12, 2026 | 690 | 685.95 | 685.95 | 692.9 | 685.1 | 214,406 |
| October 09, 2026 | 689.05 | 687.05 | 687.05 | 692 | 686.1 | 106,691 |
| October 08, 2026 | 686 | 689.05 | 689.05 | 691.9 | 685 | 284,529 |
| October 07, 2026 | 685.9 | 687.05 | 687.05 | 693.9 | 682.1 | 200,274 |
| October 06, 2026 | 685.95 | 685.1 | 685.1 | 687.35 | 683.4 | 270,918 |
| October 05, 2026 | 682.05 | 685.05 | 685.05 | 688.95 | 682.05 | 155,910 |
| October 01, 2026 | 685.95 | 682.05 | 682.05 | 685.95 | 676.1 | 165,290 |
| September 30, 2026 | 676 | 684.1 | 684.1 | 685.7 | 676 | 494,973 |
| September 29, 2026 | 675 | 675.3 | 675.3 | 679.4 | 673.55 | 178,239 |
| September 28, 2026 | 680.35 | 677.05 | 677.05 | 680.35 | 671.55 | 383,990 |
| September 25, 2026 | 680.95 | 680.35 | 680.35 | 683.4 | 678.1 | 97,581 |
| September 24, 2026 | 675 | 680.5 | 680.5 | 686 | 675 | 405,163 |
| September 23, 2026 | 675.9 | 675.15 | 675.15 | 676.85 | 668.6 | 180,909 |
| September 22, 2026 | 677.9 | 674.25 | 674.25 | 677.9 | 671 | 109,559 |
| September 21, 2026 | 666.05 | 675.15 | 675.15 | 676.95 | 666.05 | 165,042 |
| September 18, 2026 | 668.4 | 668.25 | 668.25 | 670.9 | 668.1 | 60,225 |
| September 17, 2026 | 668.1 | 668.15 | 668.15 | 675.5 | 666.95 | 348,693 |
| September 16, 2026 | 666.05 | 667.85 | 667.85 | 668.75 | 663.1 | 188,663 |
| September 15, 2026 | 667.5 | 668.3 | 668.3 | 669.95 | 663.2 | 192,979 |
| September 11, 2026 | 666.9 | 668 | 668 | 668.85 | 663.35 | 98,219 |
| September 10, 2026 | 667.5 | 667.05 | 667.05 | 672 | 666 | 239,866 |
| September 09, 2026 | 679 | 666.6 | 666.6 | 679 | 664.05 | 572,139 |
| September 08, 2026 | 663.1 | 677.7 | 677.7 | 678.8 | 663.1 | 317,368 |
| September 07, 2026 | 663 | 663.25 | 663.25 | 667.45 | 662.4 | 168,558 |
| September 04, 2026 | 665 | 664 | 664 | 672 | 663 | 305,895 |
| September 03, 2026 | 669.95 | 666.35 | 666.35 | 673.95 | 666.1 | 125,362 |
| September 02, 2026 | 702.5 | 668.8 | 668.8 | 702.5 | 666.1 | 817,704 |
| September 01, 2026 | 662.15 | 663.95 | 663.95 | 668 | 662 | 85,665 |
| August 31, 2026 | 662.75 | 662.8 | 662.8 | 668 | 661.1 | 84,856 |
| August 28, 2026 | 666.45 | 662.75 | 662.75 | 668 | 661.1 | 72,920 |
| August 27, 2026 | 671.95 | 666.25 | 666.25 | 673.95 | 665 | 83,754 |
| August 26, 2026 | 666.9 | 671.2 | 671.2 | 675.45 | 666.05 | 127,994 |
| August 25, 2026 | 667.35 | 665.55 | 665.55 | 669.5 | 663.1 | 62,327 |
| August 24, 2026 | 676.35 | 667.35 | 667.35 | 676.35 | 665 | 143,752 |
| August 21, 2026 | 663.55 | 665.15 | 665.15 | 671.55 | 663.2 | 107,823 |
| August 20, 2026 | 667.95 | 663.55 | 663.55 | 667.95 | 662.1 | 75,139 |
| August 19, 2026 | 668.1 | 663.1 | 663.1 | 676.95 | 661.1 | 273,713 |
| August 18, 2026 | 674.9 | 668.25 | 668.25 | 676 | 667.5 | 352,325 |
| August 17, 2026 | 652.95 | 672.65 | 672.65 | 674.7 | 652.95 | 642,489 |
| August 14, 2026 | 647.1 | 651.9 | 651.9 | 658.85 | 647.1 | 425,638 |