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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	509.9	511.85	511.85	517	506.75	130,331
January 13, 2026	519.75	507.35	507.35	524	506	121,501
January 12, 2026	520	514.15	514.15	524.3	502.3	247,907
January 09, 2026	532	515.9	515.9	544.85	511.5	221,203
January 08, 2026	553.9	536.9	536.9	562.8	532.35	339,207
January 07, 2026	533.15	550.9	550.9	555	529.65	219,149
January 06, 2026	545.05	533.15	533.15	545.6	530	150,869
January 05, 2026	544	543.7	543.7	563	539.3	441,885
January 02, 2026	522.35	542.2	542.2	547.65	517.2	537,920
January 01, 2026	528	517.2	517.2	529	515	119,861
December 31, 2025	522.85	524.75	524.75	529.75	517.2	132,752
December 30, 2025	525	518.3	518.3	525	515	115,228
December 29, 2025	524.25	522.95	522.95	535	517.2	186,753
December 26, 2025	520	524.25	524.25	543	516.25	414,702
December 24, 2025	524.15	514.9	514.9	529	511	167,634
December 23, 2025	527.85	521.9	521.9	530.85	516	184,982
December 22, 2025	494.1	524.65	524.65	531.65	492.35	480,158
December 19, 2025	474	491.75	491.75	495.95	474	226,922
December 18, 2025	475	473.4	473.4	479.9	464.15	137,439
December 17, 2025	492.2	474.7	474.7	493.25	473.05	191,994
December 16, 2025	500	491.7	491.7	501.85	490	100,866
December 15, 2025	506	499.4	499.4	507.3	485.5	151,044
December 12, 2025	508.85	502.3	502.3	509.1	499.4	161,121
December 11, 2025	498.75	501.75	501.75	505.45	493.4	135,646
December 10, 2025	515	498.75	498.75	516.75	495.85	138,213
December 09, 2025	494.5	510.1	510.1	514	489.25	227,155
December 08, 2025	528	502.45	502.45	528	500	284,338
December 05, 2025	536.7	529.45	529.45	537	527.65	111,268
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

Premier Explosives Limited (PREMEXPLN.NS) NSE