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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	47.4	48.44	48.44	48.5	47.22	70,493
September 05, 2025	46.5	46.75	46.75	48.23	46.5	44,257
September 04, 2025	48.7	46.97	46.97	48.7	46.75	55,782
September 03, 2025	47.87	47.29	47.29	48.48	46.71	112,662
September 02, 2025	49.01	48.14	48.14	49.97	47.57	100,176
September 01, 2025	49.44	49.39	49.39	50.44	48.71	43,405
August 29, 2025	49.83	48.17	48.17	50.38	48	48,376
August 28, 2025	51.4	49	49	51.4	48.1	51,418
August 26, 2025	50.25	50.05	50.05	53.4	49.25	395,630
August 25, 2025	49.99	50.25	50.25	53.79	49.3	593,909
August 22, 2025	49.95	49.05	49.05	50.69	48.85	36,332
August 21, 2025	50.55	49.95	49.95	50.8	49.15	36,989
August 20, 2025	49.45	49.56	49.56	50.19	48.04	74,370
August 19, 2025	47.88	48.4	48.4	49.24	47.5	47,300
August 18, 2025	49.4	47.89	47.89	49.4	46.47	93,181
August 14, 2025	48.05	47.89	47.89	49.94	47.51	33,714
August 13, 2025	49.8	48.05	48.05	49.83	47.77	35,372
August 12, 2025	50.89	48.74	48.74	50.89	48.5	38,820
August 11, 2025	51.25	49.07	49.07	51.3	47.67	80,118
August 08, 2025	46.56	50.65	50.65	53.9	45.56	297,855
August 07, 2025	46.41	45.66	45.66	47.35	44.9	89,422
August 06, 2025	47.36	46.41	46.41	49.59	46.21	63,535
August 05, 2025	47.5	47.35	47.35	48.93	47.11	65,453
August 04, 2025	50.25	48.44	48.44	50.95	48	108,669
August 01, 2025	51.69	50.21	50.21	51.69	50.01	33,682
July 31, 2025	51.4	50.94	50.94	51.5	50.46	35,025
July 30, 2025	52	51.68	51.68	52.3	50.6	33,746
July 29, 2025	51.43	51.07	51.07	51.91	50.66	26,764
July 28, 2025	52.38	50.54	50.54	53	50.15	122,323
July 25, 2025	52.1	51.47	51.47	52.8	51.13	36,696
July 24, 2025	53.1	52.52	52.52	55	52.09	113,743
July 23, 2025	52.91	53.1	53.1	53.5	52.21	53,054
July 22, 2025	54	52.91	52.91	54.4	52.17	53,060
July 21, 2025	54.82	53.53	53.53	55.4	53	47,194
July 18, 2025	54.85	54.64	54.64	55.2	54.16	108,583
July 17, 2025	53.17	54.25	54.25	54.78	52.76	45,062
July 16, 2025	53.44	53.17	53.17	53.44	52.1	44,991
July 15, 2025	53.84	52.48	52.48	53.84	52.2	63,544
July 14, 2025	53.24	53	53	53.95	52.11	45,253
July 11, 2025	52.18	53.24	53.24	53.6	52.18	74,868
July 10, 2025	52.25	52.69	52.69	53.08	51.2	62,763
July 09, 2025	53	51.88	51.88	53	51.6	34,403
July 08, 2025	51.8	52.5	52.5	53.6	51.5	51,808
July 07, 2025	52.99	52.42	52.42	54.2	51.21	85,638
July 04, 2025	52.7	51.68	51.68	53.3	51.36	43,743
July 03, 2025	51.54	52.63	52.63	53.8	51	130,320

Premier Polyfilm Ltd. (PREMIERPOL.NS) NSE