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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	537.9	534.95	534.95	539.05	531.7	157,459
December 03, 2025	537.9	537.15	537.15	539.45	526.2	151,348
December 02, 2025	534.1	537	537	538.9	526.75	163,769
December 01, 2025	534.95	533.25	533.25	545	530.4	238,181
November 28, 2025	536.2	530.3	530.3	542.25	528	187,465
November 27, 2025	544.95	536.4	536.4	549	535	187,834
November 26, 2025	537	543.25	543.25	545.5	529.15	209,398
November 25, 2025	539.6	532.1	532.1	546.3	523.25	535,599
November 24, 2025	558	525	525	558	520	434,984
November 21, 2025	569	555.5	555.5	569	551.25	242,809
November 19, 2025	568.5	570.2	570.2	578.05	563	235,239
November 18, 2025	587.75	571.65	571.65	590.8	566.2	263,011
November 17, 2025	597	586.1	586.1	605.3	582.05	332,041
November 14, 2025	563.4	598.7	598.7	601.9	563.4	1.38M
November 13, 2025	593.6	597.3	597.3	610	581	483,639
November 12, 2025	593	593.6	593.6	602.4	575.25	510,388
November 11, 2025	554.1	587.3	587.3	589.8	554.1	692,003
November 10, 2025	579.55	558.45	558.45	579.55	554.3	558,206
November 07, 2025	568.95	581.05	581.05	586.65	562.1	605,382
November 06, 2025	606.05	570.95	570.95	615.5	566.75	1.26M
November 04, 2025	660.95	620.35	620.35	661.3	615	718,605
November 03, 2025	665	658.5	658.5	669.25	648.2	523,090
October 31, 2025	620	660.15	660.15	665	619.2	2.14M
October 30, 2025	621	623.2	623.2	627	615	328,548
October 29, 2025	632.7	622.1	622.1	635.55	617.95	484,462
October 28, 2025	604.65	629.95	629.95	646.65	595.2	2.22M
October 27, 2025	622.7	604.7	604.7	623.65	597	486,799
October 24, 2025	620	621.2	621.2	635.5	616.15	456,191
October 23, 2025	636	618.4	618.4	638.55	615	355,612
October 21, 2025	620.45	632.55	632.55	638	617.35	311,643
October 20, 2025	620	613.75	613.75	623.75	611.15	278,549
October 17, 2025	624.8	617.4	617.4	636.5	613	490,324
October 16, 2025	639.9	627.45	627.45	642.75	623.55	567,860
October 15, 2025	629.9	637.4	637.4	648.9	618	922,574
October 14, 2025	670	625.2	625.2	684	606.15	1.96M
October 13, 2025	657	667.6	667.6	673.5	638.25	1.44M
October 10, 2025	645.85	657.7	657.7	680	645.85	3.08M
October 09, 2025	642.25	640.95	640.95	655.45	632.5	671,879
October 08, 2025	651.85	642.25	642.25	659	632.25	917,514
October 07, 2025	650	652	652	671.35	643.2	2.46M
October 06, 2025	607.8	642.65	642.65	668	607.7	6.97M
October 03, 2025	574.35	605.6	605.6	613	571.6	999,149
October 01, 2025	566	572.25	572.25	580	565	411,563
September 30, 2025	567.15	564.65	564.65	577.35	554.25	430,392
September 29, 2025	595	566.95	566.95	609.9	561.15	882,321
September 26, 2025	618	588.75	588.75	619.1	581.1	865,701
September 25, 2025	604.1	615.95	615.95	629.55	597	1.5M
September 24, 2025	588.35	604.1	604.1	616.95	588.3	1.22M
September 23, 2025	595	588.35	588.35	596.65	579.6	453,613
September 22, 2025	624	595.65	595.65	628.05	590	714,742
September 19, 2025	611.1	622.4	622.4	630.5	602	1.62M
September 18, 2025	616.4	614.15	614.15	623.8	600.55	1.96M
September 17, 2025	555.05	611.5	611.5	624	555.05	13.23M
September 16, 2025	557.05	546.65	546.65	558.5	541.35	380,387
September 15, 2025	560.85	559.85	559.85	572	555.35	517,927
September 12, 2025	548	556.7	556.7	567.95	535.1	1.49M
September 11, 2025	542.9	543	543	552	534.8	618,531
September 10, 2025	540	532	532	543.85	527	307,983
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

Premier Explosives Limited (PREMEXPLN.NS) NSE