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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	42.37	44.91	44.91	45.49	42.37	58,625
October 15, 2025	42	42.37	42.37	42.99	39.34	44,914
October 14, 2025	43.86	42.04	42.04	44.18	41.65	67,299
October 13, 2025	44.74	43.86	43.86	45	43.6	34,741
October 10, 2025	45.96	44.74	44.74	45.96	43.76	41,014
October 09, 2025	45.32	44.92	44.92	45.97	44.72	28,450
October 08, 2025	45.8	45.32	45.32	46.11	45.05	15,797
October 07, 2025	45.91	45.36	45.36	46.47	45	25,958
October 06, 2025	46.84	45.69	45.69	46.84	45.5	24,565
October 03, 2025	46.8	45.87	45.87	47.98	45.2	48,088
October 01, 2025	46.94	45.52	45.52	47.04	44.6	85,994
September 30, 2025	47.43	46.02	46.02	47.43	45.6	55,258
September 29, 2025	47.4	46.87	46.87	47.4	45.82	34,082
September 26, 2025	46.68	45.68	45.68	47.19	45.11	35,072
September 25, 2025	46.2	46.68	46.68	47.5	46.2	60,354
September 24, 2025	47.33	46.97	46.97	47.42	46.5	24,038
September 23, 2025	47.5	47.33	47.33	48.35	46.81	143,320
September 22, 2025	47.75	47.71	47.71	47.98	47.03	43,760
September 19, 2025	47.97	47.75	47.75	48.49	46.41	74,039
September 18, 2025	47.98	47.59	47.59	47.98	47.1	63,139
September 17, 2025	47.3	47.83	47.83	48.26	47.26	46,287
September 16, 2025	46.95	47.65	47.65	48	46.94	63,072
September 15, 2025	49.92	46.88	46.88	49.92	46.05	229,253
September 12, 2025	48.5	49.12	49.12	49.61	48.5	45,635
September 11, 2025	48.8	48.75	48.75	51	48.01	81,369
September 10, 2025	48.74	48.11	48.11	48.74	47.7	36,637
September 09, 2025	48.9	48.24	48.24	48.9	47.72	48,522

Premier Polyfilm Ltd. (PREMIERPOL.NS) NSE