Premier Explosives Limited PREMEXPLN
NSE · India · Process Industries
INR 680.00-4.10 (-0.60%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 682.05 | -0.30% | INR 685.95 | INR 685.95 | INR 676.10 | 165.29K |
| 2026-09-30 | INR 684.10 | +1.30% | INR 676.00 | INR 685.70 | INR 676.00 | 494.97K |
| 2026-09-29 | INR 675.30 | -0.26% | INR 675.00 | INR 679.40 | INR 673.55 | 178.14K |
| 2026-09-28 | INR 677.05 | -0.49% | INR 680.35 | INR 680.35 | INR 671.55 | 383.78K |
| 2026-09-25 | INR 680.35 | -0.02% | INR 680.95 | INR 683.40 | INR 678.10 | 97.19K |
| 2026-09-24 | INR 680.50 | +0.79% | INR 675.00 | INR 686.00 | INR 675.00 | 405.16K |
| 2026-09-23 | INR 675.15 | +0.13% | INR 675.90 | INR 676.85 | INR 668.60 | 180.91K |
| 2026-09-22 | INR 674.25 | -0.13% | INR 677.90 | INR 677.90 | INR 671.00 | 109.56K |
| 2026-09-21 | INR 675.15 | +1.03% | INR 666.05 | INR 676.95 | INR 666.05 | 165.04K |
| 2026-09-18 | INR 668.25 | +0.01% | INR 668.40 | INR 670.90 | INR 668.10 | 60.15K |
| 2026-09-17 | INR 668.15 | +0.04% | INR 668.10 | INR 675.50 | INR 666.95 | 348.67K |
| 2026-09-16 | INR 667.85 | -0.07% | INR 666.05 | INR 668.75 | INR 663.10 | 188.66K |
| 2026-09-15 | INR 668.30 | +0.04% | INR 667.50 | INR 669.95 | INR 663.20 | 192.98K |
| 2026-09-14 | INR 668.00 | 0.00% | INR 668.00 | INR 668.00 | INR 668.00 | 0 |
| 2026-09-11 | INR 668.00 | +0.14% | INR 666.90 | INR 668.85 | INR 663.35 | 98.18K |
| 2026-09-10 | INR 667.05 | +0.07% | INR 667.50 | INR 672.00 | INR 666.00 | 239.87K |
| 2026-09-09 | INR 666.60 | -1.64% | INR 679.00 | INR 679.00 | INR 664.05 | 572.14K |
| 2026-09-08 | INR 677.70 | +2.18% | INR 663.10 | INR 678.80 | INR 663.10 | 317.37K |
| 2026-09-07 | INR 663.25 | -0.11% | INR 663.00 | INR 667.45 | INR 662.40 | 168.56K |
| 2026-09-04 | INR 664.00 | -0.35% | INR 665.00 | INR 672.00 | INR 663.00 | 305.90K |
| 2026-09-03 | INR 666.35 | -0.37% | INR 669.95 | INR 673.95 | INR 666.10 | 124.90K |
| 2026-09-02 | INR 668.80 | +0.73% | INR 702.50 | INR 702.50 | INR 666.10 | 817.69K |
| 2026-09-01 | INR 663.95 | +0.17% | INR 662.15 | INR 668.00 | INR 662.00 | 85.64K |
| 2026-08-31 | INR 662.80 | +0.01% | INR 662.75 | INR 668.00 | INR 661.10 | 84.86K |
| 2026-08-28 | INR 662.75 | -0.53% | INR 666.45 | INR 668.00 | INR 661.10 | 72.92K |
| 2026-08-27 | INR 666.25 | -0.74% | INR 671.95 | INR 673.95 | INR 665.00 | 83.75K |
| 2026-08-26 | INR 671.20 | +0.85% | INR 666.90 | INR 675.45 | INR 666.05 | 127.99K |
| 2026-08-25 | INR 665.55 | -0.27% | INR 667.35 | INR 669.50 | INR 663.10 | 62.25K |
| 2026-08-24 | INR 667.35 | +0.33% | INR 676.35 | INR 676.35 | INR 665.00 | 143.75K |
| 2026-08-21 | INR 665.15 | +0.24% | INR 663.55 | INR 671.55 | INR 663.20 | 107.79K |
| 2026-08-20 | INR 663.55 | +0.07% | INR 667.95 | INR 667.95 | INR 662.10 | 75.13K |
| 2026-08-19 | INR 663.10 | -0.77% | INR 668.10 | INR 676.95 | INR 661.10 | 273.71K |
| 2026-08-18 | INR 668.25 | -0.65% | INR 674.90 | INR 676.00 | INR 667.50 | 352.33K |
| 2026-08-17 | INR 672.65 | +3.18% | INR 652.95 | INR 674.70 | INR 652.95 | 642.49K |
| 2026-08-14 | INR 651.90 | -0.78% | INR 647.10 | INR 658.85 | INR 647.10 | 424.99K |
| 2026-08-13 | INR 657.05 | +0.91% | INR 650.00 | INR 658.90 | INR 649.55 | 124.77K |
| 2026-08-12 | INR 651.15 | -0.03% | INR 651.95 | INR 653.85 | INR 649.00 | 87.05K |
| 2026-08-11 | INR 651.35 | +0.34% | INR 649.15 | INR 653.95 | INR 649.00 | 90.28K |
| 2026-08-10 | INR 649.15 | +1.24% | INR 641.65 | INR 651.45 | INR 641.65 | 250.81K |
| 2026-08-07 | INR 641.20 | -3.53% | INR 665.00 | INR 666.95 | INR 636.40 | 1.33M |
| 2026-08-06 | INR 664.65 | +0.58% | INR 659.05 | INR 670.00 | INR 659.05 | 245.35K |
| 2026-08-05 | INR 660.85 | -0.04% | INR 662.45 | INR 665.00 | INR 659.05 | 82.96K |
| 2026-08-04 | INR 661.10 | -0.11% | INR 662.00 | INR 664.95 | INR 660.10 | 121.09K |
| 2026-08-03 | INR 661.80 | -0.35% | INR 664.90 | INR 668.95 | INR 661.20 | 104.31K |
| 2026-07-31 | INR 664.15 | +1.36% | INR 656.00 | INR 673.00 | INR 656.00 | 295.29K |
| 2026-07-30 | INR 655.25 | -1.04% | INR 662.05 | INR 662.50 | INR 655.10 | 355.52K |
| 2026-07-29 | INR 662.15 | -0.15% | INR 664.95 | INR 670.00 | INR 661.10 | 282.97K |
| 2026-07-28 | INR 663.15 | -0.89% | INR 666.05 | INR 677.90 | INR 660.65 | 255.54K |
| 2026-07-27 | INR 669.10 | +1.06% | INR 662.95 | INR 673.40 | INR 662.50 | 127.90K |
| 2026-07-24 | INR 662.10 | -0.23% | INR 660.10 | INR 674.10 | INR 657.00 | 261.82K |
| 2026-07-23 | INR 663.60 | -1.73% | INR 670.50 | INR 675.10 | INR 661.10 | 510.15K |
| 2026-07-22 | INR 675.25 | +2.67% | INR 658.00 | INR 681.70 | INR 653.25 | 625.39K |
| 2026-07-21 | INR 657.70 | -0.59% | INR 661.00 | INR 667.00 | INR 654.10 | 554.09K |
| 2026-07-20 | INR 661.60 | -0.38% | INR 664.10 | INR 674.80 | INR 660.95 | 478.96K |
| 2026-07-17 | INR 664.10 | -0.24% | INR 662.00 | INR 667.35 | INR 660.10 | 427.63K |
| 2026-07-16 | INR 665.70 | -0.86% | INR 671.55 | INR 675.70 | INR 665.10 | 229.37K |
| 2026-07-15 | INR 671.50 | +0.52% | INR 669.20 | INR 679.80 | INR 667.00 | 362.26K |
| 2026-07-14 | INR 668.00 | -0.44% | INR 669.00 | INR 679.00 | INR 661.00 | 410.16K |
| 2026-07-13 | INR 670.95 | -2.41% | INR 684.00 | INR 688.00 | INR 670.05 | 476.51K |
| 2026-07-10 | INR 687.50 | -3.71% | INR 720.00 | INR 724.30 | INR 684.70 | 1.77M |
| 2026-07-09 | INR 714.00 | +4.17% | INR 692.00 | INR 739.00 | INR 681.50 | 1.48M |
| 2026-07-08 | INR 685.40 | -0.70% | INR 691.55 | INR 709.00 | INR 680.20 | 732.18K |
| 2026-07-07 | INR 690.25 | -8.01% | INR 742.00 | INR 749.65 | INR 680.00 | 1.39M |
| 2026-07-06 | INR 750.35 | -4.05% | INR 785.90 | INR 799.00 | INR 736.55 | 1.16M |
| 2026-07-03 | INR 782.05 | +0.48% | INR 786.65 | INR 811.90 | INR 775.70 | 1.49M |
| 2026-07-02 | INR 778.35 | -1.42% | INR 782.05 | INR 790.00 | INR 766.00 | 735.11K |
| 2026-07-01 | INR 789.60 | -2.03% | INR 809.00 | INR 813.50 | INR 775.00 | 1.04M |
| 2026-06-30 | INR 805.95 | -0.32% | INR 819.25 | INR 829.80 | INR 793.15 | 1.47M |
| 2026-06-29 | INR 808.50 | +9.04% | INR 741.45 | INR 815.00 | INR 741.45 | 3.27M |
| 2026-06-26 | INR 741.45 | 0.00% | INR 741.45 | INR 741.45 | INR 741.45 | 0 |
| 2026-06-25 | INR 741.45 | -1.86% | INR 763.10 | INR 770.80 | INR 719.40 | 1.04M |
| 2026-06-24 | INR 755.50 | +0.34% | INR 756.00 | INR 777.90 | INR 743.00 | 737.90K |
| 2026-06-23 | INR 752.95 | -0.76% | INR 760.00 | INR 778.00 | INR 740.10 | 1.16M |
| 2026-06-22 | INR 758.75 | -2.13% | INR 781.05 | INR 783.00 | INR 755.15 | 782.47K |
| 2026-06-19 | INR 775.30 | +4.61% | INR 744.80 | INR 798.90 | INR 743.35 | 2.57M |
| 2026-06-18 | INR 741.10 | -3.24% | INR 773.00 | INR 787.85 | INR 737.00 | 1.57M |
| 2026-06-17 | INR 765.95 | +3.82% | INR 750.00 | INR 769.50 | INR 731.10 | 2.40M |
| 2026-06-16 | INR 737.80 | +7.98% | INR 687.95 | INR 745.00 | INR 687.95 | 3.13M |
| 2026-06-15 | INR 683.30 | -1.35% | INR 704.00 | INR 704.80 | INR 675.00 | 651.57K |
| 2026-06-12 | INR 692.65 | +5.77% | INR 662.00 | INR 696.80 | INR 662.00 | 646.54K |
| 2026-06-11 | INR 654.85 | -4.47% | INR 678.00 | INR 703.00 | INR 650.00 | 801.62K |
| 2026-06-10 | INR 685.50 | -5.05% | INR 724.00 | INR 728.75 | INR 678.00 | 804.52K |
| 2026-06-09 | INR 721.95 | +4.93% | INR 690.00 | INR 732.00 | INR 690.00 | 1.57M |
| 2026-06-08 | INR 688.05 | +0.35% | INR 668.85 | INR 708.80 | INR 659.10 | 1.39M |
| 2026-06-05 | INR 685.65 | +0.18% | INR 693.00 | INR 711.70 | INR 652.20 | 1.52M |
| 2026-06-04 | INR 684.40 | +4.56% | INR 657.55 | INR 698.00 | INR 657.50 | 1.06M |
| 2026-06-03 | INR 654.55 | +0.41% | INR 655.00 | INR 670.00 | INR 630.00 | 463.99K |
| 2026-06-02 | INR 651.85 | +1.28% | INR 643.30 | INR 664.40 | INR 640.00 | 525.64K |
| 2026-06-01 | INR 643.60 | -6.80% | INR 661.55 | INR 696.85 | INR 638.30 | 1.17M |
| 2026-05-29 | INR 690.55 | -3.76% | INR 719.00 | INR 734.75 | INR 675.00 | 967.88K |