Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Premier Explosives Limited (PREMEXPLN.NS)

436.80
+49.75
+(12.88%)
As of 9:59:03 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025392.85442.00391.95436.80436.80623,208
Apr 25, 2025400.95403.00370.90387.05387.05358,323
Apr 24, 2025397.10414.20397.10400.95400.95294,103
Apr 23, 2025402.00406.30383.55394.40394.40202,022
Apr 22, 2025393.45401.00390.20396.65396.65123,143
Apr 21, 2025394.95399.60386.00391.55391.55151,929
Apr 17, 2025384.00405.00380.35392.20392.20347,685
Apr 16, 2025380.00387.85376.15385.15385.15167,427
Apr 15, 2025368.00379.50366.90374.95374.95144,204
Apr 11, 2025367.00367.00357.50362.85362.85122,748
Apr 9, 2025350.00352.50340.60350.55350.5573,721
Apr 8, 2025360.00360.00342.50353.65353.65153,856
Apr 7, 2025310.00342.00310.00338.15338.15300,143
Apr 4, 2025377.20377.20355.00357.80357.80238,933
Apr 3, 2025375.00380.90368.60377.30377.30218,440
Apr 2, 2025375.00387.00361.35380.50380.50828,012
Apr 1, 2025336.65383.00336.60368.20368.20644,837
Mar 28, 2025346.00361.80333.50336.65336.65481,895
Mar 27, 2025337.95347.30335.50340.60340.60274,366
Mar 26, 2025354.00359.90336.00338.50338.50284,282
Mar 25, 2025373.05382.00354.65356.70356.70377,368
Mar 24, 2025381.95388.50371.55378.40378.40338,257
Mar 21, 2025385.00389.30372.10376.10376.10490,930
Mar 20, 2025379.95398.90365.15378.10378.10680,415
Mar 19, 2025338.00386.00335.10371.45371.451,028,766
Mar 18, 2025311.75311.75311.75311.75311.75-
Mar 17, 2025329.75329.75309.85311.75311.75272,576
Mar 13, 2025328.45343.00315.60321.00321.00382,215
Mar 12, 2025343.00343.00321.00323.60323.60166,191
Mar 11, 2025326.30333.75322.30327.30327.30314,650
Mar 10, 2025360.00373.90333.25338.00338.00165,669
Mar 7, 2025360.00365.05352.90356.40356.40124,662
Mar 6, 2025345.20359.95345.20353.75353.75134,594
Mar 5, 2025333.95351.85333.00342.95342.95146,622
Mar 4, 2025323.80342.30313.25331.40331.40124,394
Mar 3, 2025333.65349.00309.15326.20326.20192,811
Feb 28, 2025349.00349.05331.00333.60333.60186,710
Feb 27, 2025361.95365.00346.00351.50351.50108,789
Feb 25, 2025364.95371.35357.20361.00361.0091,633
Feb 24, 2025367.85375.20355.80363.85363.85115,190
Feb 21, 2025370.00384.70365.00366.20366.20146,543
Feb 20, 2025379.50380.80367.30371.85371.85160,504
Feb 19, 2025352.00404.00348.00380.10380.10316,233
Feb 18, 2025361.35371.20348.10353.35353.35191,346
Feb 17, 2025390.05391.60371.45375.20375.20233,911
Feb 14, 2025382.00407.20375.10394.30394.30485,690
Feb 13, 2025404.95416.85376.35380.90380.90846,443
Feb 12, 2025395.00398.55344.95371.00371.00254,882
Feb 11, 2025407.90411.70385.00387.70387.7083,063
Feb 10, 2025429.05429.70405.20406.85406.85101,789
Feb 7, 2025455.00458.35426.20433.30433.3074,811
Feb 6, 2025448.00464.10441.60450.15450.1564,458
Feb 5, 2025435.25455.00435.25447.50447.5097,102
Feb 4, 2025432.30437.70429.95433.65433.6560,568
Feb 3, 2025444.35444.40425.00428.10428.1046,018
Feb 1, 2025470.00479.70440.35444.35444.3580,137
Jan 31, 2025439.00466.85426.90459.75459.7593,980
Jan 30, 2025438.00440.00420.40427.80427.8070,300
Jan 29, 2025409.00432.95405.95425.20425.2059,586
Jan 28, 2025417.05423.35390.00409.85409.85116,740
Jan 27, 2025438.00438.00411.50413.55413.5583,875
Jan 24, 2025461.00462.60440.00442.25442.2552,882
Jan 23, 2025454.45469.45447.05460.70460.7047,948
Jan 22, 2025472.00484.00446.30453.00453.00101,423
Jan 21, 2025484.00493.40470.00482.75482.7553,883
Jan 20, 2025472.00500.00460.35484.95484.95131,160
Jan 17, 2025470.00470.00456.35465.10465.1049,912
Jan 16, 2025483.95483.95461.60464.85464.8548,936
Jan 15, 2025462.70468.90451.55455.25455.2552,514
Jan 14, 2025452.00465.85446.10457.45457.4568,608
Jan 13, 2025460.00475.00445.00447.85447.85169,262
Jan 10, 2025490.10493.75465.00470.05470.05127,928
Jan 9, 2025501.25509.90490.05490.75490.7585,731
Jan 8, 2025518.80521.00500.00503.75503.75138,585
Jan 7, 2025509.95519.00505.35511.50511.50176,580
Jan 6, 2025527.70530.15496.10503.30503.30475,317
Jan 3, 2025534.45562.00530.15551.05551.05258,319
Jan 2, 2025543.90545.00527.50534.50534.5065,008
Jan 1, 2025542.00555.70526.85539.00539.00178,930
Dec 31, 2024521.90528.00515.05522.15522.1562,535
Dec 30, 2024529.95545.00516.00523.00523.00164,550
Dec 27, 2024544.00544.00520.00524.85524.85135,578
Dec 26, 2024556.00556.95530.00534.20534.20179,740
Dec 24, 2024518.30567.65518.00545.95545.95639,530
Dec 23, 2024546.00548.70514.10516.05516.05216,680
Dec 20, 2024577.40581.90530.80536.25536.25467,877
Dec 19, 2024521.25592.80521.25577.35577.35649,833
Dec 18, 2024568.00581.85537.50543.40543.40409,861
Dec 17, 2024599.70604.90550.00559.55559.551,152,519
Dec 16, 2024528.50567.60528.00567.60567.60591,707
Dec 13, 2024470.55517.10470.55516.00516.001,375,859
Dec 12, 2024473.45479.00459.40470.10470.1096,531
Dec 11, 2024491.00491.00469.00473.10473.10119,048
Dec 10, 2024493.90493.90476.00481.05481.05101,476
Dec 9, 2024468.60515.45468.60489.80489.80384,821
Dec 6, 2024488.00488.00465.90468.60468.60122,556
Dec 5, 2024496.60508.60476.45480.15480.15525,895
Dec 4, 2024466.95484.40459.95484.40484.40110,885
Dec 3, 2024466.40471.00456.35461.35461.3564,593
Dec 2, 2024470.00470.00454.00458.10458.1051,429
Nov 29, 2024471.70471.80455.30461.80461.80106,334
Nov 28, 2024458.80471.75455.00467.55467.55142,251
Nov 27, 2024429.15452.00425.95449.90449.9088,351
Nov 26, 2024423.65441.90423.65431.30431.3067,110
Nov 25, 2024427.00430.85419.00422.40422.4079,977
Nov 22, 2024402.25424.00402.25413.65413.65129,281
Nov 21, 2024422.00434.70410.85410.85410.85104,679
Nov 19, 2024433.35448.90430.00432.45432.4560,031
Nov 18, 2024445.00453.00420.80433.35433.3595,241
Nov 14, 2024423.75437.90416.35431.90431.9080,384
Nov 13, 2024438.80443.35423.20424.45424.45125,260
Nov 12, 2024440.60456.25434.85445.45445.45222,940
Nov 11, 2024479.90479.90455.15457.70457.7069,062
Nov 8, 2024511.00511.55474.95475.35475.35273,148
Nov 7, 2024499.95499.95490.80499.95499.95130,006
Nov 6, 2024475.00476.15465.30476.15476.1549,274
Nov 5, 2024445.00462.35438.55453.50453.50137,941
Nov 4, 2024477.80483.00444.05445.55445.55110,156
Nov 1, 2024458.00471.00452.70467.40467.4048,241
Oct 31, 2024432.50452.90432.50451.30451.3073,296
Oct 30, 2024446.05462.30433.30445.40445.40130,624
Oct 29, 2024443.95458.00420.10448.70448.70100,099
Oct 28, 2024424.05447.00406.25436.50436.50103,294
Oct 25, 2024450.00453.70426.05426.15426.15204,119
Oct 24, 2024456.30467.20438.00448.45448.45137,470
Oct 23, 2024475.00479.00451.35461.05461.05142,898
Oct 22, 2024499.95504.90475.10475.10475.10143,591
Oct 21, 2024504.05511.20495.35500.10500.1068,593
Oct 18, 2024508.30520.00490.20509.70509.7057,884
Oct 17, 2024516.65520.00493.60504.00504.0086,599
Oct 16, 2024523.90535.00511.55516.10516.1068,367
Oct 15, 2024528.95529.00515.00519.90519.9088,568
Oct 14, 2024533.60549.45512.35525.55525.55129,220
Oct 11, 2024526.00535.00517.15524.15524.1590,839
Oct 10, 2024521.75530.00515.00522.95522.9568,821
Oct 9, 2024501.20521.75501.20511.20511.20154,797
Oct 8, 2024480.00501.00465.60496.95496.9569,909
Oct 7, 2024500.20507.40480.00480.50480.50112,560
Oct 4, 2024511.40520.00500.00505.05505.0562,760
Oct 3, 2024507.20521.70501.00509.30509.3087,046
Oct 1, 2024539.95539.95520.00521.90521.9097,394
Sep 30, 2024531.50540.00525.00528.70528.7087,809
Sep 27, 2024552.90552.90525.00531.55531.5576,454
Sep 26, 2024545.55554.90535.55545.00545.0043,027
Sep 25, 2024555.55556.00540.00545.55545.5580,575
Sep 24, 2024567.80578.80552.10555.55555.55105,255
Sep 23, 2024523.25559.90523.25559.35559.35173,341
Sep 20, 2024 0.5 Dividend
Sep 20, 2024532.95555.00523.50533.25533.25152,932
Sep 19, 2024549.00558.80521.55533.55533.05153,682
Sep 18, 2024550.00559.45544.00545.75545.24108,495
Sep 17, 2024566.90566.95548.55551.20550.6884,931
Sep 16, 2024569.05579.90560.00563.85563.3253,597
Sep 13, 2024573.00582.95560.00569.00568.4797,615
Sep 12, 2024570.00580.00563.00572.35571.81134,822
Sep 11, 2024578.00590.00569.00572.00571.46124,302
Sep 10, 2024549.00574.95549.00562.65562.1252,864
Sep 9, 2024558.15560.15535.10549.20548.69169,170
Sep 6, 2024579.25587.00560.00563.15562.6283,186
Sep 5, 2024575.00590.00565.55579.25578.71114,523
Sep 4, 2024559.00588.95555.00575.50574.96129,969
Sep 3, 2024565.00578.00559.00560.95560.4286,396
Sep 2, 2024565.15579.00557.00560.45559.9291,642
Aug 30, 2024561.60580.00561.60565.15564.6290,718
Aug 29, 2024575.00585.00561.25569.40568.8756,231
Aug 28, 2024586.85594.00570.05580.80580.2673,088
Aug 27, 2024550.00586.85550.00586.85586.3083,351
Aug 26, 2024563.00588.80556.55558.95558.43114,285
Aug 23, 2024576.55582.00570.00573.40572.8658,392
Aug 22, 2024588.85605.00568.75576.55576.0193,700
Aug 21, 2024613.00613.00586.05589.15588.60102,001
Aug 20, 2024622.00631.85608.00616.40615.82157,695
Aug 19, 2024584.65601.80584.65601.80601.2482,023
Aug 16, 2024549.75573.15545.90573.15572.6191,020
Aug 14, 2024560.00568.85535.00545.90545.3993,536
Aug 13, 2024588.05594.50558.65559.15558.63135,630
Aug 12, 2024584.00595.00577.00588.05587.5093,654
Aug 9, 2024596.10607.00581.00585.35584.80141,332
Aug 8, 2024608.00619.00585.60591.75591.20118,673
Aug 7, 2024605.35624.90600.00605.90605.33118,306
Aug 6, 2024642.10655.00610.00610.15609.58148,954
Aug 5, 2024645.25659.85642.10642.10641.5098,178
Aug 2, 2024628.00675.90616.05675.90675.27113,878
Aug 1, 2024663.90665.95635.00643.75643.15104,326
Jul 31, 2024698.00698.00657.05661.05660.4397,946
Jul 30, 2024695.85712.00683.00689.80689.1566,973
Jul 29, 2024721.00727.30680.75697.50696.85153,099
Jul 26, 2024699.85716.95699.85716.55715.88224,279
Jul 25, 2024659.25682.85638.00682.85682.21212,675
Jul 24, 2024619.85659.80609.00650.35649.74169,172
Jul 23, 2024615.00644.80585.00630.25629.66208,228
Jul 22, 2024610.00639.90609.60614.70614.12279,914
Jul 19, 2024655.00665.00641.65641.65641.05185,733
Jul 18, 2024711.00734.70673.55675.40674.77345,442
Jul 16, 2024714.70717.00708.00709.00708.3464,279
Jul 15, 2024713.00726.00710.00714.40713.7357,045
Jul 12, 2024726.95727.00707.00712.55711.88104,631
Jul 11, 2024731.10744.95718.20722.80722.1286,062
Jul 10, 2024743.60743.60706.55732.15731.46165,357
Jul 9, 2024749.90750.00718.00743.70743.00147,617
Jul 8, 2024777.00785.00740.00744.85744.15200,732
Jul 5, 2024740.00759.95735.00758.15757.44175,507
Jul 4, 2024737.95748.00718.70745.25744.55227,666
Jul 3, 2024743.00764.70718.00724.80724.12266,086
Jul 2, 2024759.95764.80725.55735.10734.41159,864
Jul 1, 2024743.00773.00709.25757.35756.64302,250
Jun 28, 2024765.00784.50746.20746.55745.85281,567
Jun 27, 2024785.45814.40785.45785.45784.71426,852
Jun 26, 2024764.30844.70764.30826.75825.98733,781
Jun 25, 2024804.50804.50804.50804.50803.7562,113
Jun 24, 2024846.80864.00846.80846.80846.01397,270
Jun 21, 2024 5:1 Stock Splits
Jun 21, 2024843.00908.80795.70891.35890.512,071,297
Jun 20, 2024839.99848.00761.95826.18825.411,467,040
Jun 19, 2024804.00835.40774.00825.24824.471,771,715
Jun 18, 2024726.80776.47726.80773.77773.041,854,125
Jun 14, 2024709.22732.00688.00705.89705.23654,825
Jun 13, 2024681.81711.48681.81702.49701.83886,295
Jun 12, 2024598.40669.09597.07659.35658.731,378,590
Jun 11, 2024616.40619.80584.92594.32593.761,014,440
Jun 10, 2024526.83609.09526.82598.89598.331,936,135
Jun 7, 2024463.80528.02457.30516.76516.28828,600
Jun 6, 2024454.00473.00447.30461.14460.71597,610
Jun 5, 2024468.00473.40426.40437.20436.791,118,590
Jun 4, 2024527.20527.20473.77473.77473.33500,815
Jun 3, 2024536.65537.60510.20526.41525.92493,390
May 31, 2024535.20535.20498.00505.13504.66566,340
May 30, 2024504.63536.40473.13498.61498.14822,995
May 29, 2024507.25515.50500.20504.63504.16160,590
May 28, 2024525.40527.79497.80503.49503.02241,460
May 27, 2024508.00527.20507.00518.65518.16378,505
May 24, 2024495.60525.20479.43508.74508.26428,315
May 23, 2024493.00499.40485.60493.96493.50123,980
May 22, 2024503.80505.00478.80489.61489.15180,185
May 21, 2024504.80508.20493.00498.13497.66260,675
May 17, 2024484.00488.99474.80480.45480.00110,120
May 16, 2024488.80492.00467.59479.54479.09172,105
May 15, 2024477.00484.00471.00479.06478.61119,065
May 14, 2024459.20477.00440.20472.72472.28125,110
May 13, 2024450.00459.68430.00452.65452.23135,965
May 10, 2024455.99456.79427.68446.16445.74195,415
May 9, 2024477.40479.76443.47450.49450.07200,305
May 8, 2024450.40472.02438.00461.39460.96123,330
May 7, 2024471.85472.27440.00455.56455.13172,050
May 6, 2024489.00490.45460.00468.29467.85238,725
May 3, 2024506.60506.60465.33486.25485.79251,540
May 2, 2024488.00503.01486.60498.23497.76207,840
Apr 30, 2024514.65514.65480.00487.93487.47310,525
Apr 29, 2024544.80556.00499.46510.17509.69361,950

Related Tickers

TIRUMALCHM.NS Thirumalai Chemicals Limited
256.40
+0.25%
 
SOLARINDS.NS Solar Industries India Limited
13,020.00
+2.06%
 
POLYPLEX.NS Polyplex Corporation Limited
1,238.60
+0.49%
 
AARTISURF.NS Aarti Surfactants Limited
442.60
-0.62%
 
OAL.NS Oriental Aromatics Limited
344.65
+4.61%
 
GALAXYSURF.NS Galaxy Surfactants Limited
2,133.10
-1.39%
 
TANFACIND.BO Tanfac Industries Limited
3,523.80
+1.04%
 
CHEMCON.NS Chemcon Speciality Chemicals Limited
197.05
-1.73%
 
BODALCHEM.NS Bodal Chemicals Limited
66.08
-0.84%
 
PRIVISCL.NS Privi Speciality Chemicals Limited
1,938.50
+2.06%