Premier Explosives Limited - PREMEXPLN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	561.85	535.95	535.95	561.9	532.15	377,305
September 08, 2025	560	558	558	570	548.1	784,395
September 05, 2025	539.95	551.65	551.65	557.65	533.3	872,715
September 04, 2025	546	539.05	539.05	555	521.35	1.34M
September 03, 2025	514.5	536.9	536.9	538.9	509	858,994
September 02, 2025	516	509.75	509.75	521.3	506.1	292,155
September 01, 2025	506.95	513.65	513.65	518	497.25	408,406
August 29, 2025	495.95	503.65	503.65	526.8	491.1	656,468
August 28, 2025	497.9	494.75	494.75	506.95	491	221,990
August 26, 2025	520	501.7	501.7	523	500	305,957
August 25, 2025	540	523.3	523.3	540	520	254,410
August 22, 2025	507.5	537.45	537.45	548	503.65	1.95M
August 21, 2025	509	507.5	507.5	517	501.5	362,583
August 20, 2025	502.05	508.7	508.7	518.8	502	593,587
August 19, 2025	508.8	500.05	500.05	515.45	498.2	302,282
August 18, 2025	531.9	512.7	512.7	535.1	508.05	483,662
August 14, 2025	542	532	532	550	506	4.95M
August 13, 2025	482.95	512.3	512.3	512.3	468	5.88M
August 12, 2025	438	426.95	426.95	438	425.15	189,859
August 11, 2025	435	433	433	437	418.2	373,999
August 08, 2025	440	432.35	432.35	441.9	428.1	180,991
August 07, 2025	437.9	434.55	434.55	438	414	399,959
August 06, 2025	456	440.1	440.1	457.05	433.95	277,355
August 05, 2025	448	445.2	445.2	466.85	440.85	548,242
August 04, 2025	424.95	440.45	440.45	467.75	423	954,874
August 01, 2025	439.9	426.3	426.3	440.45	422.7	251,822
July 31, 2025	448.2	438.9	438.9	457.95	435.5	326,784
July 30, 2025	460	455.95	455.95	473.7	451.45	204,610
July 29, 2025	457	459.05	459.05	475.2	455	346,373
July 28, 2025	482.1	464.65	464.65	482.1	460.5	307,256
July 25, 2025	490	484.35	484.35	491	478.35	208,657
July 24, 2025	503	491.05	491.05	512.35	489.15	305,624
July 23, 2025	518.9	506.45	506.45	518.9	502	215,988
July 22, 2025	516.05	516.2	516.2	524	512.1	134,510
July 21, 2025	525	513.5	513.5	526.95	512.5	219,099
July 18, 2025	534	525.3	525.3	538.65	523.5	187,364
July 17, 2025	542.4	534.6	534.6	543.9	531.95	212,421
July 16, 2025	534.45	541.05	541.05	556.3	524.75	825,332
July 15, 2025	533.8	533.5	533.5	547.35	532.45	202,184
July 14, 2025	540	532.75	532.75	544.2	529.7	289,421
July 11, 2025	559.05	544.85	544.85	563	540.9	237,617
July 10, 2025	561	557.85	557.85	566.95	553.35	299,807
July 09, 2025	560.05	561	561	573.5	557	416,325
July 08, 2025	568.85	559.75	559.75	573.9	554	262,574
July 07, 2025	575	568.85	568.85	575	564	246,792
July 04, 2025	576.95	575.05	575.05	586.35	572.2	365,801
July 03, 2025	563.65	578.2	578.2	587.9	560	756,462
July 02, 2025	571.15	563.3	563.3	577.35	560	263,960
July 01, 2025	565.05	571.15	571.15	582.45	565.05	456,765
June 30, 2025	579	564.4	564.4	581.85	561.05	411,862
June 27, 2025	588	577.05	577.05	590.2	576	263,776
June 26, 2025	584.6	585.1	585.1	594	575.6	372,723
June 25, 2025	596	581.7	581.7	598	580.05	583,770
June 24, 2025	616	594.5	594.5	619	591	697,255
June 23, 2025	592	614.3	614.3	624	588.5	1.45M
June 20, 2025	593.5	592.8	592.8	599.05	585.8	435,074
June 19, 2025	594.4	587.3	587.3	606.65	574.9	722,519
June 18, 2025	605	594.4	594.4	611.15	590.1	489,964
June 17, 2025	611	605.4	605.4	626	595.5	1.1M
June 16, 2025	614.65	609.8	609.8	620.9	593.3	673,685

Premier Explosives Limited (PREMEXPLN.NS) NSE