BSE - Delayed Quote INR

Premier Energies Limited (PREMIERENE.BO)

Compare
1,194.35
+52.90
+(4.63%)
At close: 3:40:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20251,142.651,198.501,142.651,194.351,194.35103,792
Jan 17, 20251,170.601,170.601,135.001,141.451,141.4581,477
Jan 16, 20251,169.001,183.501,157.651,170.601,170.6038,455
Jan 15, 20251,169.901,179.201,127.001,146.201,146.20117,640
Jan 14, 20251,113.051,135.351,087.751,115.401,115.40138,097
Jan 13, 20251,108.401,169.951,088.151,096.351,096.35180,210
Jan 10, 20251,198.051,208.201,116.201,127.201,127.2080,780
Jan 9, 20251,242.401,253.351,200.951,210.951,210.9538,361
Jan 8, 20251,300.001,302.551,220.101,253.901,253.9072,531
Jan 7, 20251,275.401,310.401,271.601,303.351,303.3554,035
Jan 6, 20251,330.251,339.351,250.001,273.851,273.85151,645
Jan 3, 20251,331.651,378.151,318.901,324.951,324.9585,379
Jan 2, 20251,347.851,347.851,309.001,327.001,327.0047,081
Jan 1, 20251,358.801,384.001,327.151,332.451,332.4568,862
Dec 31, 20241,332.001,360.001,299.601,352.551,352.55158,653
Dec 30, 20241,315.651,364.001,298.001,335.701,335.7079,492
Dec 27, 20241,285.001,324.751,284.001,309.801,309.8056,642
Dec 26, 20241,322.051,336.001,271.551,283.351,283.3568,409
Dec 24, 20241,321.201,338.001,308.001,319.201,319.2053,098
Dec 23, 20241,310.151,338.951,284.401,321.201,321.20129,746
Dec 20, 20241,319.751,354.901,289.951,297.451,297.45113,535
Dec 19, 20241,260.001,316.701,254.101,294.751,294.75173,274
Dec 18, 20241,349.951,349.951,277.651,290.501,290.5077,770
Dec 17, 20241,372.801,387.101,319.051,323.451,323.4594,946
Dec 16, 20241,298.001,380.001,297.051,373.051,373.05507,745
Dec 13, 20241,308.901,315.551,265.001,294.851,294.85146,000
Dec 12, 20241,342.951,348.851,295.051,306.301,306.30249,708
Dec 11, 20241,287.051,345.001,287.051,329.251,329.25224,768
Dec 10, 20241,303.851,333.851,252.001,281.151,281.15176,064
Dec 9, 20241,263.901,324.401,263.901,290.751,290.75148,547
Dec 6, 20241,273.151,303.901,256.901,262.601,262.60116,376
Dec 5, 20241,304.151,330.001,258.951,273.151,273.15488,142
Dec 4, 20241,213.501,297.951,205.001,285.801,285.80238,305
Dec 3, 20241,247.751,251.951,195.001,213.851,213.85174,323
Dec 2, 20241,228.551,278.001,180.251,243.301,243.30658,208
Nov 29, 20241,140.251,242.001,124.201,225.801,225.80338,072
Nov 28, 20241,110.001,168.951,103.351,136.151,136.15411,077
Nov 27, 20241,113.951,147.951,093.901,112.001,112.00114,552
Nov 26, 20241,134.601,136.001,092.701,099.151,099.1597,330
Nov 25, 20241,082.701,104.501,052.051,092.201,092.2099,938
Nov 22, 20241,090.751,109.901,051.001,061.351,061.3592,149
Nov 21, 20241,083.951,122.001,069.651,084.801,084.80117,574
Nov 19, 20241,070.001,138.001,051.001,093.151,093.15181,368
Nov 18, 2024976.051,098.65969.001,084.151,084.15263,027
Nov 14, 2024987.501,009.10957.65968.05968.05237,836
Nov 13, 20241,025.201,050.00976.25982.95982.95142,193
Nov 12, 20241,049.351,086.001,023.851,027.951,027.95259,689
Nov 11, 20241,107.951,107.951,001.001,041.751,041.75337,889
Nov 8, 20241,104.901,142.351,083.001,127.701,127.70260,911
Nov 7, 20241,169.201,175.251,085.251,093.701,093.70126,398
Nov 6, 20241,200.001,244.951,170.451,188.601,188.60252,003
Nov 4, 20241,104.501,120.451,045.551,073.851,073.85265,638
Nov 1, 20241,039.901,090.001,033.651,076.651,076.6560,919
Oct 31, 20241,001.601,033.40998.451,019.601,019.6099,041
Oct 29, 2024962.85969.55945.60951.80951.8081,762
Oct 28, 2024950.05981.00922.80962.80962.8087,969
Oct 25, 2024980.05991.15925.10944.90944.90205,642
Oct 24, 20241,010.351,020.15975.05978.75978.7596,086
Oct 23, 2024998.051,034.45990.45999.20999.20151,011
Oct 22, 20241,050.001,050.70993.00997.80997.8070,607
Oct 21, 20241,096.051,106.001,036.901,042.051,042.05124,127
Oct 18, 20241,074.001,111.001,055.601,095.001,095.00101,350
Oct 17, 20241,140.051,143.801,074.001,083.701,083.70186,361
Oct 16, 20241,126.051,150.001,126.051,135.951,135.9577,798
Oct 15, 20241,141.051,166.951,118.751,146.551,146.55196,078
Oct 14, 20241,115.251,217.001,115.251,134.251,134.25286,808
Oct 11, 20241,103.951,118.951,090.501,107.101,107.1062,031
Oct 10, 20241,083.451,119.551,068.701,105.051,105.05102,093
Oct 9, 20241,031.001,087.401,022.001,077.301,077.30174,127
Oct 8, 2024986.551,021.45972.501,012.751,012.75127,208
Oct 7, 20241,040.251,058.40976.90996.25996.25313,671
Oct 4, 20241,065.001,103.951,031.401,048.451,048.45112,058
Oct 3, 20241,080.051,093.001,057.001,079.801,079.80239,442
Oct 1, 20241,080.001,121.451,067.501,111.201,111.20178,742
Sep 30, 20241,045.551,090.001,012.101,082.551,082.55298,714
Sep 27, 20241,032.751,076.051,032.651,052.251,052.25172,800
Sep 26, 20241,027.201,086.701,017.001,050.051,050.05211,065
Sep 25, 20241,071.801,071.801,022.001,036.301,036.30274,319
Sep 24, 20241,081.151,095.001,062.551,077.401,077.40115,142
Sep 23, 20241,110.701,119.401,081.051,090.751,090.75232,970
Sep 20, 20241,136.351,137.501,101.051,109.651,109.6591,722
Sep 19, 20241,145.451,156.951,075.001,097.751,097.75198,768
Sep 18, 20241,121.051,146.951,090.001,133.901,133.90222,974
Sep 17, 20241,100.451,129.001,082.701,112.851,112.85360,641
Sep 16, 20241,112.651,123.951,045.151,110.051,110.05306,587
Sep 13, 20241,146.351,146.351,095.001,109.751,109.75427,284
Sep 12, 20241,110.951,157.001,084.101,132.851,132.85469,750
Sep 11, 20241,157.001,168.601,082.201,097.101,097.101,045,822
Sep 10, 20241,241.001,264.901,114.001,175.101,175.101,173,670
Sep 9, 20241,117.351,234.001,104.851,206.501,206.501,734,832
Sep 6, 20241,009.001,190.00981.401,095.401,095.404,259,406
Sep 5, 2024853.601,010.60852.501,007.201,007.203,065,626
Sep 4, 2024817.00872.95802.50842.20842.20585,184
Sep 3, 2024991.00993.45801.60839.65839.655,029,809