Want to see IN:PREMEXPLN full AI Analyst Report?
Premier Explosives Limited (PREMEXPLN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 570.95 | 570.95 | 555.00 | 560.15 | 560.15 | -1.80% | 6,652 | 0.52 |
| Oct 29, 2026 | 562.00 | 574.75 | 550.00 | 570.40 | 570.40 | +1.55% | 9,281 | 0.72 |
| Oct 28, 2026 | 589.15 | 590.35 | 560.90 | 561.70 | 561.70 | -4.66% | 16,443 | 1.29 |
| Oct 27, 2026 | 620.30 | 630.65 | 585.10 | 589.15 | 589.15 | -6.65% | 25,633 | 2.04 |
| Oct 26, 2026 | 675.35 | 689.45 | 600.60 | 631.10 | 631.10 | -8.20% | 76,995 | 6.73 |
| Oct 23, 2026 | 698.95 | 698.95 | 684.95 | 687.50 | 687.50 | -0.66% | 13,032 | 1.14 |
| Oct 22, 2026 | 689.50 | 694.25 | 689.00 | 692.05 | 692.05 | -0.15% | 16,321 | 1.44 |
| Oct 21, 2026 | 692.95 | 694.00 | 689.00 | 693.10 | 693.10 | +0.10% | 89,738 | 8.93 |
| Oct 20, 2026 | 692.40 | 695.10 | 690.65 | 692.40 | 692.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 690.65 | 695.10 | 690.65 | 692.40 | 692.40 | +0.17% | 3,195 | 0.30 |
| Oct 16, 2026 | 689.55 | 692.00 | 689.55 | 691.20 | 691.20 | +0.07% | 17,037 | 1.58 |
| Oct 15, 2026 | 690.00 | 693.50 | 686.10 | 690.75 | 690.75 | +0.11% | 42,954 | 4.11 |
| Oct 14, 2026 | 689.05 | 692.00 | 687.00 | 690.00 | 690.00 | +0.23% | 2,524 | 0.24 |
| Oct 13, 2026 | 687.45 | 689.45 | 684.90 | 688.45 | 688.45 | +0.40% | 9,662 | 0.90 |
| Oct 12, 2026 | 687.05 | 693.15 | 684.20 | 685.70 | 685.70 | -0.20% | 12,331 | 1.13 |
| Oct 09, 2026 | 689.40 | 692.00 | 686.10 | 687.10 | 687.10 | -0.21% | 3,367 | 0.30 |
| Oct 08, 2026 | 683.00 | 692.70 | 683.00 | 688.55 | 688.55 | +0.01% | 15,132 | 1.32 |
| Oct 07, 2026 | 687.95 | 694.15 | 682.55 | 688.45 | 688.45 | +0.51% | 7,182 | 0.55 |
| Oct 06, 2026 | 685.05 | 686.45 | 683.00 | 684.95 | 684.95 | -0.02% | 25,703 | 1.84 |
| Oct 05, 2026 | 683.25 | 687.00 | 681.05 | 685.10 | 685.10 | +0.79% | 4,747 | 0.32 |
| Oct 02, 2026 | 679.75 | 685.25 | 675.20 | 679.75 | 679.75 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 685.25 | 685.25 | 675.20 | 679.75 | 679.75 | -0.68% | 10,265 | 0.60 |
| Sep 30, 2026 | 669.60 | 685.20 | 669.60 | 684.40 | 684.40 | +1.36% | 4,446 | 0.25 |
| Sep 29, 2026 | 675.00 | 680.00 | 672.85 | 675.25 | 675.25 | -0.26% | 6,152 | 0.33 |
| Sep 28, 2026 | 673.90 | 678.35 | 672.20 | 677.00 | 677.00 | -0.49% | 9,619 | 0.50 |
| Sep 25, 2026 | 685.90 | 685.90 | 679.05 | 680.35 | 680.35 | -0.13% | 7,105 | 0.35 |
| Sep 24, 2026 | 671.40 | 686.00 | 671.40 | 681.25 | 681.25 | +0.90% | 11,410 | 0.52 |
| Sep 23, 2026 | 670.95 | 676.00 | 668.60 | 675.15 | 675.15 | +0.27% | 3,834 | 0.17 |
| Sep 22, 2026 | 674.30 | 677.55 | 671.90 | 673.85 | 673.35 | -0.24% | 4,274 | 0.19 |
| Sep 21, 2026 | 672.00 | 676.90 | 663.95 | 675.45 | 674.95 | +1.11% | 6,895 | 0.29 |
| Sep 18, 2026 | 668.10 | 671.10 | 667.60 | 668.05 | 667.55 | +0.04% | 1,957 | 0.08 |
| Sep 17, 2026 | 668.15 | 675.45 | 666.05 | 667.75 | 667.25 | +0.09% | 11,245 | 0.46 |
| Sep 16, 2026 | 665.30 | 668.75 | 662.70 | 667.15 | 666.65 | -0.41% | 20,582 | 0.78 |
| Sep 15, 2026 | 674.95 | 674.95 | 664.75 | 669.90 | 669.40 | +0.37% | 10,272 | 0.38 |
| Sep 14, 2026 | 667.45 | 668.80 | 662.70 | 667.45 | 666.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 665.05 | 668.80 | 662.70 | 667.45 | 666.95 | +0.12% | 5,895 | 0.19 |
| Sep 10, 2026 | 667.00 | 671.50 | 665.70 | 666.65 | 666.16 | -0.05% | 9,787 | 0.31 |
| Sep 09, 2026 | 682.10 | 682.10 | 664.00 | 667.00 | 666.51 | -1.56% | 8,732 | 0.27 |
| Sep 08, 2026 | 664.15 | 679.00 | 664.15 | 677.55 | 677.05 | +2.18% | 13,023 | 0.39 |
| Sep 07, 2026 | 663.00 | 667.45 | 662.05 | 663.10 | 662.61 | -0.08% | 9,292 | 0.28 |
| Sep 04, 2026 | 663.65 | 672.00 | 662.05 | 663.60 | 663.11 | -0.44% | 8,320 | 0.24 |
| Sep 03, 2026 | 671.85 | 673.30 | 665.50 | 666.50 | 666.01 | -0.36% | 4,332 | 0.12 |
| Sep 02, 2026 | 663.45 | 699.00 | 663.45 | 668.90 | 668.40 | +0.82% | 29,783 | 0.83 |
| Sep 01, 2026 | 663.00 | 668.00 | 661.15 | 663.45 | 662.96 | +0.11% | 3,607 | 0.10 |
| Aug 31, 2026 | 663.90 | 667.70 | 661.20 | 662.75 | 662.26 | -0.01% | 5,427 | 0.15 |
| Aug 28, 2026 | 669.30 | 669.30 | 660.25 | 662.80 | 662.31 | -0.57% | 6,195 | 0.17 |
| Aug 27, 2026 | 672.85 | 673.00 | 664.70 | 666.60 | 666.11 | -0.71% | 4,264 | 0.11 |
| Aug 26, 2026 | 668.70 | 675.30 | 666.95 | 671.40 | 670.90 | +0.93% | 4,912 | 0.12 |
| Aug 25, 2026 | 666.70 | 670.35 | 663.65 | 665.20 | 664.71 | -0.23% | 4,995 | 0.13 |
| Aug 24, 2026 | 675.00 | 675.00 | 664.25 | 666.70 | 666.21 | +0.13% | 16,421 | 0.40 |