Premier Polyfilm Ltd. - PREMIERPOL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.8	50.13	50.13	54	48.6	2.16M
January 13, 2026	43.44	49.03	49.03	49.03	43.44	1.89M
January 12, 2026	41.8	40.86	40.86	41.8	39.15	55,376
January 09, 2026	42.99	41.27	41.27	42.99	39.98	114,718
January 08, 2026	44.2	42.11	42.11	44.4	41.4	53,302
January 07, 2026	42.9	43.56	43.56	44	42.04	74,416
January 06, 2026	42.35	42.02	42.02	42.99	41.58	38,094
January 05, 2026	42.49	42.35	42.35	43.73	42.08	77,061
January 02, 2026	41.2	41.91	41.91	42.25	40.76	52,643
January 01, 2026	41.14	40.63	40.63	41.88	40.01	32,252
December 31, 2025	41.9	41.38	41.38	42.17	40.5	59,655
December 30, 2025	39.99	41.26	41.26	42.31	39.15	91,451
December 29, 2025	40.81	39.37	39.37	40.81	39.1	41,935
December 26, 2025	40.7	40.05	40.05	41.41	39.93	60,316
December 24, 2025	41.12	40.83	40.83	41.92	40.3	36,501
December 23, 2025	41.48	41.11	41.11	42.11	40.54	54,662
December 22, 2025	40.4	40.81	40.81	43.98	40.4	225,309
December 19, 2025	39.81	40.33	40.33	41.43	39.81	70,373
December 18, 2025	40.65	39.84	39.84	42	39.5	77,661
December 17, 2025	41.7	40.59	40.59	42.2	40.32	71,069
December 16, 2025	42.05	41.34	41.34	42.6	41.01	29,584
December 15, 2025	41.91	41.96	41.96	43	41.9	34,013
December 12, 2025	42.11	42.67	42.67	43.34	42.11	50,263
December 11, 2025	42.25	42.05	42.05	43.89	41.5	59,468
December 10, 2025	43.25	42.7	42.7	44.87	42.06	60,591
December 09, 2025	41.02	42.62	42.62	45.5	38.16	274,811
December 08, 2025	44	41.54	41.54	45.8	40.3	96,510
December 05, 2025	44.5	44.57	44.57	46.8	42.65	143,405
December 04, 2025	45.01	44.66	44.66	45.97	44.5	22,063
December 03, 2025	44.66	45.4	45.4	47.01	44.5	88,419
December 02, 2025	45.75	45.02	45.02	46.79	44.63	61,498
December 01, 2025	46.13	45.31	45.31	46.13	44.91	80,488
November 28, 2025	45.65	45.84	45.84	48.99	45	377,123
November 27, 2025	45.25	45.65	45.65	48.8	44.49	200,709
November 26, 2025	43.3	45.41	45.41	46.35	43.3	138,186
November 25, 2025	47.05	44.15	44.15	47.05	43.96	77,694
November 24, 2025	49.9	46.69	46.69	50.39	44.3	419,374
November 21, 2025	45.5	48.98	48.98	49.9	44.53	1.25M
November 19, 2025	39.79	38.28	38.28	40.1	38	94,990
November 18, 2025	39.98	39.3	39.3	39.98	39	37,325
November 17, 2025	40.08	39.26	39.26	40.09	39.05	39,395
November 14, 2025	39	40.05	40.05	40.64	39	56,842
November 13, 2025	41	39.3	39.3	41	38.8	40,297
November 12, 2025	39.55	39.87	39.87	41.36	39.55	42,657
November 11, 2025	42.5	40.4	40.4	42.6	39.5	82,716
November 10, 2025	39.4	39.8	39.8	40	38.7	60,937
November 07, 2025	40.09	39.57	39.57	41.25	39.01	80,390
November 06, 2025	42.03	40.13	40.13	42.95	40.01	103,286
November 04, 2025	43.04	42.03	42.03	43.05	41.76	110,785
November 03, 2025	44.83	43.04	43.04	44.83	43.01	41,095
October 31, 2025	44.05	43.66	43.66	45.3	43.5	34,676
October 30, 2025	45	44.55	44.55	45	44	15,170
October 29, 2025	43.7	44.45	44.45	45.66	43.1	61,915
October 28, 2025	42.98	43.16	43.16	43.96	42.83	19,019
October 27, 2025	43.22	42.98	42.98	44.24	42.5	37,735
October 24, 2025	44.75	43.22	43.22	44.75	42.95	33,515
October 23, 2025	45.59	43.86	43.86	45.59	43.61	35,880
October 21, 2025	43.27	44.03	44.03	44.48	43.27	13,876
October 20, 2025	44.27	43.27	43.27	44.52	43	43,998
October 17, 2025	44.91	44.04	44.04	44.91	43.37	43,538

Premier Polyfilm Ltd. (PREMIERPOL.NS) NSE