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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	466.6	470.5	470.5	481	461.45	154,872
February 19, 2026	469.05	469.05	469.05	483.25	466.2	144,398
February 18, 2026	463.05	468.55	468.55	471.4	459.25	148,272
February 17, 2026	449	462.6	462.6	471.15	443.5	250,543
February 16, 2026	461.95	446.4	446.4	462.85	445	230,121
February 13, 2026	460.5	467.05	467.05	471.85	454.1	242,034
February 12, 2026	490	471.45	471.45	502	461	503,824
February 11, 2026	499.05	490.05	490.05	500.7	488	121,232
February 10, 2026	507	500	500	514.9	492.7	169,897
February 09, 2026	476.95	506.6	506.6	508.5	476.95	240,325
February 06, 2026	482.1	471.85	471.85	482.5	470.6	120,472
February 05, 2026	491.8	482.1	482.1	491.8	480.35	89,547
February 04, 2026	493.6	491.75	491.75	497.65	488.3	120,625
February 03, 2026	499	493.1	493.1	524.95	486.65	228,882
February 02, 2026	479.1	487.6	487.6	497.25	477	192,461
February 01, 2026	515.8	481.6	481.6	526.8	471.15	310,568
January 30, 2026	510.55	512.25	512.25	518.55	490	252,414
January 29, 2026	504	510.55	510.55	527	501.45	246,186
January 28, 2026	474	500.65	500.65	504	474	313,152
January 27, 2026	471.85	473	473	481.95	463.25	154,445
January 23, 2026	490.15	471.1	471.1	490.2	468.45	143,668
January 22, 2026	479	489.5	489.5	498	470.9	234,630
January 21, 2026	461	468.85	468.85	479.95	456.6	260,083
January 20, 2026	498.9	467	467	498.9	465.1	237,932
January 19, 2026	501.2	493.7	493.7	506.2	492	134,963
January 16, 2026	511.8	503.95	503.95	514.9	500	134,792
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

Premier Explosives Limited (PREMEXPLN.NS) NSE