Premier Energies Limited(IN:PREMIERENE)
₹883.60-0.90 (-0.10%)
IN:PREMIERENE
Premier Energies Limited historical prices
₹883.60
At close:-0.90 (-0.10%)
Want to see IN:PREMIERENE full AI Analyst Report?
Premier Energies Limited (PREMIERENE) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 884.00 | 909.00 | 882.05 | 883.60 | 883.60 | -0.10% | 29,484 | 0.29 |
| Nov 10, 2026 | 885.00 | 891.00 | 877.00 | 885.00 | 884.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 886.35 | 891.00 | 877.00 | 885.00 | 884.50 | -1.01% | 29,484 | 0.29 |
| Nov 06, 2026 | 880.00 | 903.00 | 866.00 | 894.00 | 893.49 | +1.36% | 37,988 | 0.38 |
| Nov 05, 2026 | 918.60 | 926.15 | 872.20 | 882.00 | 881.50 | -2.40% | 123,470 | 1.23 |
| Nov 04, 2026 | 888.90 | 908.00 | 883.50 | 903.65 | 903.14 | +1.66% | 24,349 | 0.24 |
| Nov 03, 2026 | 888.50 | 892.75 | 877.65 | 888.90 | 888.40 | +0.04% | 20,813 | 0.20 |
| Nov 02, 2026 | 866.70 | 894.00 | 857.70 | 888.50 | 888.00 | +2.60% | 15,689 | 0.15 |
| Oct 30, 2026 | 865.45 | 878.00 | 850.00 | 866.00 | 865.51 | +0.46% | 21,259 | 0.20 |
| Oct 29, 2026 | 845.55 | 866.00 | 845.55 | 862.00 | 861.51 | +1.77% | 28,254 | 0.27 |
| Oct 28, 2026 | 836.25 | 854.00 | 825.95 | 847.00 | 846.52 | -1.28% | 44,943 | 0.43 |
| Oct 27, 2026 | 842.45 | 858.55 | 823.80 | 858.00 | 857.52 | +2.01% | 32,710 | 0.31 |
| Oct 26, 2026 | 852.00 | 866.35 | 838.65 | 841.10 | 840.62 | -4.64% | 48,544 | 0.46 |
| Oct 23, 2026 | 864.05 | 882.00 | 841.15 | 882.00 | 881.50 | +1.97% | 59,475 | 0.56 |
| Oct 22, 2026 | 868.60 | 879.55 | 860.40 | 865.00 | 864.51 | -1.70% | 23,358 | 0.22 |
| Oct 21, 2026 | 907.20 | 907.20 | 869.60 | 880.00 | 879.50 | -2.14% | 43,384 | 0.41 |
| Oct 20, 2026 | 899.25 | 930.70 | 899.25 | 899.25 | 898.74 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 905.00 | 930.70 | 899.25 | 899.25 | 898.74 | -0.64% | 65,216 | 0.61 |
| Oct 16, 2026 | 916.40 | 916.40 | 900.00 | 905.00 | 904.49 | -0.61% | 14,046 | 0.13 |
| Oct 15, 2026 | 921.85 | 930.90 | 905.65 | 910.60 | 910.09 | -1.56% | 52,782 | 0.48 |
| Oct 14, 2026 | 918.05 | 930.45 | 908.75 | 925.00 | 924.48 | +2.78% | 34,000 | 0.31 |
| Oct 13, 2026 | 899.10 | 912.00 | 887.60 | 900.00 | 899.49 | -0.88% | 24,130 | 0.22 |
| Oct 12, 2026 | 904.95 | 908.00 | 884.80 | 908.00 | 907.49 | +1.45% | 49,647 | 0.44 |
| Oct 09, 2026 | 887.00 | 903.00 | 882.35 | 895.00 | 894.49 | +1.02% | 33,162 | 0.29 |
| Oct 08, 2026 | 912.00 | 927.50 | 881.60 | 886.00 | 885.50 | -2.85% | 51,906 | 0.46 |
| Oct 07, 2026 | 904.35 | 917.95 | 894.05 | 912.00 | 911.48 | +0.85% | 19,317 | 0.17 |
| Oct 06, 2026 | 883.60 | 911.20 | 883.60 | 904.35 | 903.84 | +1.84% | 86,454 | 0.75 |
| Oct 05, 2026 | 880.10 | 893.20 | 864.80 | 888.00 | 887.50 | +1.28% | 29,896 | 0.25 |
| Oct 02, 2026 | 876.75 | 888.00 | 860.00 | 876.75 | 876.25 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 870.05 | 888.00 | 860.00 | 876.75 | 876.25 | +0.40% | 48,635 | 0.41 |
| Sep 30, 2026 | 860.70 | 882.30 | 860.70 | 873.25 | 872.76 | -0.09% | 344,329 | 3.01 |
| Sep 29, 2026 | 903.55 | 917.50 | 854.10 | 874.00 | 873.51 | -3.74% | 143,733 | 1.27 |
| Sep 28, 2026 | 895.20 | 912.20 | 882.90 | 908.00 | 907.49 | +1.09% | 81,176 | 0.72 |
| Sep 25, 2026 | 895.00 | 899.50 | 884.45 | 898.20 | 897.69 | +0.02% | 33,886 | 0.30 |
| Sep 24, 2026 | 910.30 | 910.30 | 885.10 | 898.00 | 897.49 | -1.36% | 33,692 | 0.30 |
| Sep 23, 2026 | 910.00 | 919.30 | 904.40 | 910.35 | 909.84 | +0.04% | 429,520 | 4.00 |
| Sep 22, 2026 | 918.40 | 918.40 | 896.50 | 910.00 | 909.49 | -0.23% | 39,304 | 0.37 |
| Sep 21, 2026 | 908.20 | 912.10 | 888.00 | 912.10 | 911.58 | +1.01% | 58,140 | 0.54 |
| Sep 18, 2026 | 878.10 | 905.00 | 878.10 | 903.00 | 902.49 | +2.26% | 100,688 | 0.94 |
| Sep 17, 2026 | 883.15 | 904.00 | 883.00 | 883.00 | 882.50 | -1.78% | 53,978 | 0.50 |
| Sep 16, 2026 | 938.45 | 940.00 | 888.15 | 899.00 | 898.49 | -5.07% | 334,999 | 3.24 |
| Sep 15, 2026 | 966.10 | 972.60 | 942.40 | 947.00 | 946.46 | -2.83% | 39,231 | 0.36 |
| Sep 14, 2026 | 974.55 | 977.55 | 950.00 | 974.55 | 974.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 970.00 | 977.55 | 950.00 | 974.55 | 974.00 | +0.47% | 58,328 | 0.53 |
| Sep 10, 2026 | 976.00 | 981.45 | 963.30 | 970.00 | 969.45 | -0.82% | 40,929 | 0.37 |
| Sep 09, 2026 | 995.00 | 995.00 | 972.70 | 978.00 | 977.45 | -0.94% | 186,260 | 1.59 |
| Sep 08, 2026 | 990.00 | 997.60 | 982.50 | 987.25 | 986.69 | -0.23% | 136,400 | 1.13 |
| Sep 07, 2026 | 1,003.00 | 1,004.95 | 988.10 | 989.50 | 988.94 | -0.85% | 68,613 | 0.57 |
| Sep 04, 2026 | 1,002.00 | 1,009.85 | 996.30 | 998.00 | 997.44 | -0.40% | 19,416 | 0.16 |
| Sep 03, 2026 | 1,005.00 | 1,012.20 | 995.50 | 1,002.00 | 1,001.43 | +0.25% | 15,701 | 0.13 |
