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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54	50.52	50.52	54.58	50.03	99,347
February 19, 2026	52.55	51.58	51.58	52.72	51.21	96,103
February 18, 2026	53.6	52.55	52.55	53.6	52.5	60,775
February 17, 2026	53.2	53.6	53.6	54.05	52.11	176,076
February 16, 2026	51.1	54.06	54.06	54.98	51	99,753
February 13, 2026	53	52.07	52.07	53	50.75	191,232
February 12, 2026	56	53.4	53.4	56	52.7	128,230
February 11, 2026	54.49	54.85	54.85	55.75	52.1	253,587
February 10, 2026	55.69	53.43	53.43	56.1	53.16	142,126
February 09, 2026	53.65	55.2	55.2	56	53.6	398,753
February 06, 2026	52.25	52.63	52.63	53	50.01	142,332
February 05, 2026	50.35	51.46	51.46	52.65	49.3	88,440
February 04, 2026	51.2	49.84	49.84	51.2	49.1	162,599
February 03, 2026	52.07	50.34	50.34	53	49.5	107,402
February 02, 2026	50.8	50.6	50.6	51	48.02	103,860
February 01, 2026	50.2	49.62	49.62	51.5	48.5	99,506
January 30, 2026	50.97	49.47	49.47	51.1	48	140,829
January 29, 2026	48	50.22	50.22	50.66	47.55	201,284
January 28, 2026	44.91	47.55	47.55	48.5	44.91	222,910
January 27, 2026	46.8	44.91	44.91	48	44.31	160,600
January 23, 2026	46.22	46.07	46.07	47.8	44.01	290,504
January 22, 2026	47.93	47.91	47.91	48.9	46.25	160,298
January 21, 2026	50.83	46.68	46.68	52.28	46.24	450,823
January 20, 2026	55.67	50.83	50.83	57.5	48.33	602,748
January 19, 2026	54.3	55.39	55.39	56.5	53.25	566,155
January 16, 2026	49.99	53.55	53.55	58.7	48.72	2.14M
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

Premier Polyfilm Ltd. (PREMIERPOL.NS) NSE