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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Premier Explosives Limited (PREMEXPLN.NS) NSE