Premier Energies Limited PREMIERENE
NSE · Indien · Elektronische Technologie
INR 878,05+7,95 (+0,91 %)
Markt geöffnet· · INR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · INR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 878,05 | +0,91 % | INR 871,00 | INR 888,40 | INR 860,10 | 1,26M |
| 2026-09-30 | INR 870,10 | +0,01 % | INR 868,30 | INR 883,00 | INR 865,20 | 1,14M |
| 2026-09-29 | INR 870,00 | -3,97 % | INR 906,00 | INR 917,60 | INR 853,60 | 3,05M |
| 2026-09-28 | INR 906,00 | +1,07 % | INR 892,00 | INR 912,70 | INR 883,00 | 1,04M |
| 2026-09-25 | INR 896,40 | -0,18 % | INR 894,00 | INR 900,00 | INR 884,60 | 455,44K |
| 2026-09-24 | INR 898,00 | -1,86 % | INR 901,50 | INR 910,00 | INR 885,00 | 1,04M |
| 2026-09-23 | INR 915,00 | +0,86 % | INR 909,80 | INR 919,70 | INR 903,50 | 930,14K |
| 2026-09-22 | INR 907,20 | -1,38 % | INR 914,60 | INR 920,00 | INR 896,20 | 1,20M |
| 2026-09-21 | INR 919,90 | +1,98 % | INR 910,00 | INR 919,90 | INR 887,20 | 1,17M |
| 2026-09-18 | INR 902,00 | +2,50 % | INR 880,00 | INR 905,80 | INR 878,30 | 3,11M |
| 2026-09-17 | INR 880,00 | -2,11 % | INR 885,90 | INR 904,30 | INR 880,00 | 927,74K |
| 2026-09-16 | INR 899,00 | -4,87 % | INR 940,40 | INR 944,20 | INR 888,10 | 3,80M |
| 2026-09-15 | INR 945,00 | -3,00 % | INR 967,10 | INR 972,80 | INR 940,50 | 569,74K |
| 2026-09-14 | INR 974,20 | 0,00 % | INR 974,20 | INR 974,20 | INR 974,20 | 0 |
| 2026-09-11 | INR 974,20 | +0,65 % | INR 972,20 | INR 980,50 | INR 950,10 | 1,53M |
| 2026-09-10 | INR 967,90 | -0,82 % | INR 977,00 | INR 981,80 | INR 962,20 | 992,99K |
| 2026-09-09 | INR 975,90 | -1,30 % | INR 990,90 | INR 994,50 | INR 972,00 | 583,49K |
| 2026-09-08 | INR 988,80 | -0,12 % | INR 990,00 | INR 998,00 | INR 982,30 | 355,38K |
| 2026-09-07 | INR 990,00 | -1,20 % | INR 999,70 | INR 1.006,60 | INR 987,00 | 543,43K |
| 2026-09-04 | INR 1.002,00 | -0,60 % | INR 1.002,50 | INR 1.008,80 | INR 996,00 | 1,05M |
| 2026-09-03 | INR 1.008,00 | +0,80 % | INR 1.004,80 | INR 1.013,20 | INR 995,10 | 543,62K |
| 2026-09-02 | INR 1.000,00 | -1,27 % | INR 1.012,90 | INR 1.012,90 | INR 998,00 | 827,53K |
| 2026-09-01 | INR 1.012,90 | -2,26 % | INR 1.023,10 | INR 1.028,80 | INR 1.011,10 | 506,64K |
| 2026-08-31 | INR 1.036,30 | +2,21 % | INR 1.013,90 | INR 1.036,30 | INR 997,80 | 1,33M |
| 2026-08-28 | INR 1.013,90 | +1,39 % | INR 994,90 | INR 1.019,00 | INR 973,00 | 2,31M |
| 2026-08-27 | INR 1.000,00 | -0,50 % | INR 1.003,00 | INR 1.020,00 | INR 985,10 | 1,50M |
| 2026-08-26 | INR 1.005,00 | -2,99 % | INR 1.036,50 | INR 1.040,00 | INR 982,20 | 2,55M |
| 2026-08-25 | INR 1.036,00 | +0,58 % | INR 1.028,00 | INR 1.036,00 | INR 1.018,00 | 490,54K |
| 2026-08-24 | INR 1.030,00 | -2,18 % | INR 1.052,90 | INR 1.060,90 | INR 1.023,50 | 634,28K |
| 2026-08-21 | INR 1.053,00 | +1,25 % | INR 1.050,00 | INR 1.072,40 | INR 1.045,70 | 2,71M |
| 2026-08-20 | INR 1.040,00 | +3,79 % | INR 1.012,90 | INR 1.049,60 | INR 1.007,50 | 1,31M |
| 2026-08-19 | INR 1.002,00 | -1,25 % | INR 1.019,50 | INR 1.023,30 | INR 1.002,00 | 421,72K |
| 2026-08-18 | INR 1.014,70 | -0,08 % | INR 1.020,00 | INR 1.029,90 | INR 1.010,60 | 538,82K |
| 2026-08-17 | INR 1.015,50 | -0,18 % | INR 1.021,00 | INR 1.027,80 | INR 1.013,00 | 430,71K |
| 2026-08-14 | INR 1.017,30 | -1,79 % | INR 1.036,00 | INR 1.038,80 | INR 1.015,00 | 535,80K |
| 2026-08-13 | INR 1.035,80 | +0,95 % | INR 1.033,80 | INR 1.039,00 | INR 1.028,90 | 294,93K |
| 2026-08-12 | INR 1.026,10 | -2,28 % | INR 1.049,00 | INR 1.056,00 | INR 1.021,40 | 595,13K |
| 2026-08-11 | INR 1.050,00 | +0,57 % | INR 1.044,10 | INR 1.053,20 | INR 1.033,20 | 470,03K |
| 2026-08-10 | INR 1.044,10 | -0,30 % | INR 1.052,00 | INR 1.058,30 | INR 1.038,90 | 1,17M |
| 2026-08-07 | INR 1.047,20 | +0,53 % | INR 1.050,90 | INR 1.063,00 | INR 1.022,00 | 2,58M |
| 2026-08-06 | INR 1.041,70 | -0,22 % | INR 1.044,00 | INR 1.045,20 | INR 1.030,00 | 589,52K |
| 2026-08-05 | INR 1.044,00 | +0,74 % | INR 1.041,90 | INR 1.045,90 | INR 1.031,00 | 454,10K |
| 2026-08-04 | INR 1.036,30 | +1,53 % | INR 1.023,20 | INR 1.054,00 | INR 1.023,20 | 1,06M |
| 2026-08-03 | INR 1.020,70 | -0,15 % | INR 1.027,30 | INR 1.040,10 | INR 1.020,70 | 617,99K |
| 2026-07-31 | INR 1.022,20 | +4,02 % | INR 992,00 | INR 1.027,00 | INR 981,30 | 1,71M |
| 2026-07-30 | INR 982,70 | -5,16 % | INR 1.018,00 | INR 1.018,00 | INR 977,40 | 2,27M |
| 2026-07-29 | INR 1.036,20 | +1,90 % | INR 1.024,00 | INR 1.042,00 | INR 1.016,30 | 640,03K |
| 2026-07-28 | INR 1.016,90 | -2,21 % | INR 1.036,00 | INR 1.043,70 | INR 1.011,50 | 449,21K |
| 2026-07-27 | INR 1.039,90 | +2,02 % | INR 1.028,90 | INR 1.042,70 | INR 1.017,70 | 547,77K |
| 2026-07-24 | INR 1.019,30 | -0,53 % | INR 1.020,00 | INR 1.024,10 | INR 1.007,50 | 934,27K |
| 2026-07-23 | INR 1.024,70 | +0,27 % | INR 1.021,00 | INR 1.045,00 | INR 1.016,00 | 1,04M |
| 2026-07-22 | INR 1.021,90 | -2,53 % | INR 1.045,00 | INR 1.048,40 | INR 1.007,20 | 1,27M |
| 2026-07-21 | INR 1.048,40 | -3,50 % | INR 1.086,50 | INR 1.087,00 | INR 1.045,00 | 911,09K |
| 2026-07-20 | INR 1.086,40 | +0,02 % | INR 1.063,00 | INR 1.096,20 | INR 1.020,50 | 2,53M |
| 2026-07-17 | INR 1.086,20 | -1,31 % | INR 1.105,00 | INR 1.106,70 | INR 1.076,60 | 1,10M |
| 2026-07-16 | INR 1.100,60 | +0,91 % | INR 1.099,00 | INR 1.110,90 | INR 1.094,10 | 1,16M |
| 2026-07-15 | INR 1.090,70 | -0,93 % | INR 1.105,00 | INR 1.111,00 | INR 1.087,50 | 922,55K |
| 2026-07-14 | INR 1.100,90 | -0,78 % | INR 1.105,00 | INR 1.110,00 | INR 1.088,00 | 1,33M |
| 2026-07-13 | INR 1.109,50 | -0,69 % | INR 1.114,90 | INR 1.119,80 | INR 1.098,10 | 1,11M |
| 2026-07-10 | INR 1.117,20 | +2,57 % | INR 1.099,00 | INR 1.134,00 | INR 1.085,80 | 2,45M |
| 2026-07-09 | INR 1.089,20 | +4,34 % | INR 1.055,00 | INR 1.095,50 | INR 1.048,00 | 1,97M |
| 2026-07-08 | INR 1.043,90 | +1,89 % | INR 1.025,50 | INR 1.064,90 | INR 1.021,60 | 2,20M |
| 2026-07-07 | INR 1.024,50 | +0,16 % | INR 1.022,00 | INR 1.044,00 | INR 1.012,90 | 1,50M |
| 2026-07-06 | INR 1.022,90 | -2,28 % | INR 1.047,00 | INR 1.049,80 | INR 1.017,00 | 1,19M |
| 2026-07-03 | INR 1.046,80 | -0,31 % | INR 1.056,00 | INR 1.061,10 | INR 1.028,50 | 867,46K |
| 2026-07-02 | INR 1.050,10 | -0,14 % | INR 1.053,20 | INR 1.062,20 | INR 1.045,50 | 843,75K |
| 2026-07-01 | INR 1.051,60 | +0,06 % | INR 1.051,00 | INR 1.063,50 | INR 1.040,00 | 528,33K |
| 2026-06-30 | INR 1.051,00 | +2,11 % | INR 1.035,00 | INR 1.055,60 | INR 1.032,00 | 1,10M |
| 2026-06-29 | INR 1.029,30 | -2,03 % | INR 1.050,60 | INR 1.067,70 | INR 1.018,50 | 824,38K |
| 2026-06-26 | INR 1.050,60 | 0,00 % | INR 1.050,60 | INR 1.050,60 | INR 1.050,60 | 0 |
| 2026-06-25 | INR 1.050,60 | -0,27 % | INR 1.051,00 | INR 1.071,00 | INR 1.043,80 | 900,69K |
| 2026-06-24 | INR 1.053,40 | +0,71 % | INR 1.049,20 | INR 1.067,70 | INR 1.041,40 | 1,01M |
| 2026-06-23 | INR 1.046,00 | -1,58 % | INR 1.062,80 | INR 1.071,40 | INR 1.041,00 | 750,49K |
| 2026-06-22 | INR 1.062,80 | -1,56 % | INR 1.082,00 | INR 1.085,90 | INR 1.053,30 | 1,31M |
| 2026-06-19 | INR 1.079,60 | +2,07 % | INR 1.055,30 | INR 1.087,50 | INR 1.050,00 | 1,35M |
| 2026-06-18 | INR 1.057,70 | +0,18 % | INR 1.053,00 | INR 1.062,30 | INR 1.047,00 | 959,16K |
| 2026-06-17 | INR 1.055,80 | +0,05 % | INR 1.058,00 | INR 1.074,10 | INR 1.051,10 | 741,57K |
| 2026-06-16 | INR 1.055,30 | +0,95 % | INR 1.046,00 | INR 1.069,00 | INR 1.020,10 | 1,57M |
| 2026-06-15 | INR 1.045,40 | +1,04 % | INR 1.047,70 | INR 1.052,00 | INR 1.028,90 | 951,46K |
| 2026-06-12 | INR 1.034,60 | -2,21 % | INR 1.070,00 | INR 1.084,70 | INR 1.025,40 | 1,13M |
| 2026-06-11 | INR 1.058,00 | -0,74 % | INR 1.065,90 | INR 1.076,00 | INR 1.046,20 | 854,50K |
| 2026-06-10 | INR 1.065,90 | -1,91 % | INR 1.087,90 | INR 1.094,70 | INR 1.061,20 | 802,76K |
| 2026-06-09 | INR 1.086,70 | -0,35 % | INR 1.099,00 | INR 1.103,90 | INR 1.079,00 | 1,03M |
| 2026-06-08 | INR 1.090,50 | +0,96 % | INR 1.080,00 | INR 1.103,80 | INR 1.065,50 | 1,99M |
| 2026-06-05 | INR 1.080,10 | +0,21 % | INR 1.082,00 | INR 1.099,20 | INR 1.074,30 | 1,15M |
| 2026-06-04 | INR 1.077,80 | -1,03 % | INR 1.086,40 | INR 1.093,90 | INR 1.067,90 | 1,37M |
| 2026-06-03 | INR 1.089,00 | +1,36 % | INR 1.075,70 | INR 1.095,70 | INR 1.063,00 | 2,32M |
| 2026-06-02 | INR 1.074,40 | +2,06 % | INR 1.044,70 | INR 1.083,00 | INR 1.030,50 | 1,61M |
| 2026-06-01 | INR 1.052,70 | -0,78 % | INR 1.077,60 | INR 1.077,60 | INR 1.045,00 | 1,48M |
| 2026-05-29 | INR 1.061,00 | +1,43 % | INR 1.060,00 | INR 1.081,20 | INR 1.040,00 | 4,19M |