Premier Energies Limited PREMIERENE
NSE · India · Electronic Technology
INR 878.05+7.95 (+0.91%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 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 |