BSE - Delayed Quote INR

Premier Polyfilm Ltd. (PREMIERPOL.BO)

64.50

-1.31

(-1.99%)

At close: 3:15:00 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	64.50	64.50	64.50	64.50	64.50	3,902
Jan 22, 2025	65.81	65.81	65.81	65.81	65.81	2,070
Jan 21, 2025	67.15	67.15	67.15	67.15	67.15	37,564
Jan 20, 2025	68.52	68.52	68.52	68.52	68.52	9,345
Jan 17, 2025	69.91	69.91	69.91	69.91	69.91	2,679
Jan 16, 2025	71.33	71.33	71.33	71.33	71.33	5,745
Jan 15, 2025	72.78	72.78	72.78	72.78	72.78	1,666
Jan 14, 2025	74.26	74.26	74.26	74.26	74.26	2,300
Jan 13, 2025	75.77	75.77	75.77	75.77	75.77	1,816
Jan 10, 2025	77.31	77.31	77.31	77.31	77.31	2,680
Jan 9, 2025	78.88	78.88	78.88	78.88	78.88	2,131
Jan 8, 2025	80.48	80.48	80.48	80.48	80.48	3,299
Jan 7, 2025	82.12	82.12	82.12	82.12	82.12	4,536
Jan 6, 2025	83.79	83.79	83.79	83.79	83.79	11,850
Jan 3, 2025	85.40	85.57	81.00	85.50	85.50	142,112
Jan 2, 2025	77.71	81.59	76.00	81.50	81.50	115,088
Jan 1, 2025	74.01	77.71	72.00	77.71	77.71	60,885
Dec 31, 2024	74.18	74.18	71.00	74.01	74.01	79,522
Dec 30, 2024	68.70	71.90	68.70	70.65	70.65	28,776
Dec 27, 2024	69.00	71.70	67.60	70.79	70.79	7,048
Dec 26, 2024	69.00	72.00	67.22	68.69	68.69	26,613
Dec 24, 2024	66.25	69.85	66.00	69.59	69.59	5,335
Dec 23, 2024	71.50	72.90	68.21	68.25	68.25	30,104
Dec 20, 2024	75.20	75.20	71.25	71.80	71.80	47,421
Dec 19, 2024	73.66	75.00	69.83	74.99	74.99	32,248
Dec 18, 2024	72.87	73.66	70.16	73.50	73.50	105,744
Dec 17, 2024	66.00	70.16	66.00	70.16	70.16	118,265
Dec 16, 2024	67.70	68.89	66.01	66.82	66.82	7,180
Dec 13, 2024	69.49	69.49	64.62	66.48	66.48	33,131
Dec 12, 2024	68.60	68.60	65.00	68.02	68.02	58,028
Dec 11, 2024	62.47	65.61	61.11	65.61	65.61	46,124
Dec 10, 2024	63.39	63.40	61.90	62.49	62.49	6,950
Dec 9, 2024	60.69	63.38	59.22	63.38	63.38	16,423
Dec 6, 2024	61.70	61.70	59.55	60.37	60.37	15,093
Dec 5, 2024	60.60	62.25	60.60	61.50	61.50	25,477
Dec 4, 2024	63.99	63.99	62.00	62.86	62.86	5,419
Dec 3, 2024	62.70	64.95	62.50	63.39	63.39	11,631
Dec 2, 2024	60.00	63.00	58.90	62.63	62.63	25,134
Nov 29, 2024	59.90	60.90	59.00	60.25	60.25	2,778
Nov 28, 2024	59.75	61.90	58.20	59.80	59.80	8,950
Nov 27, 2024	58.15	61.25	58.15	60.00	60.00	18,938
Nov 26, 2024	60.70	60.70	58.50	59.90	59.90	4,953
Nov 25, 2024	61.80	62.95	58.70	59.20	59.20	20,938
Nov 22, 2024	58.75	62.65	57.50	61.00	61.00	25,008
Nov 21, 2024	60.90	60.90	59.95	59.95	59.95	21,042
Nov 19, 2024	61.50	63.50	58.95	63.10	63.10	14,550
Nov 18, 2024	60.60	63.60	60.60	60.60	60.60	31,752
Nov 14, 2024	63.90	64.40	60.45	63.75	63.75	11,867
Nov 13, 2024	62.00	66.20	61.55	63.05	63.05	37,277
Nov 12, 2024	68.00	68.00	62.15	64.75	64.75	42,254
Nov 11, 2024	62.70	65.40	62.50	65.40	65.40	58,876
Nov 8, 2024	58.70	62.50	57.65	62.30	62.30	50,839
Nov 7, 2024	58.60	60.20	57.05	59.55	59.55	28,962
Nov 6, 2024	59.85	60.70	57.15	59.60	59.60	21,135
Nov 5, 2024	5:1 Stock Splits
Nov 4, 2024	63.36	63.99	60.20	61.67	61.67	27,790
Nov 1, 2024	63.88	63.88	61.21	62.34	62.34	14,965
Oct 31, 2024	61.33	62.90	59.21	61.69	61.69	27,770
Oct 30, 2024	58.41	62.20	58.41	61.33	61.33	42,225
Oct 29, 2024	61.70	61.70	58.00	59.33	59.33	10,330
Oct 28, 2024	57.20	59.60	57.00	58.86	58.86	41,760
Oct 25, 2024	60.46	60.83	58.04	58.36	58.36	16,770
Oct 24, 2024	63.40	63.40	60.00	60.83	60.83	29,125
Oct 23, 2024	59.96	61.59	58.00	61.59	61.59	46,760
Oct 22, 2024	60.80	60.80	57.76	58.66	58.66	127,690
Oct 21, 2024	63.21	63.80	60.77	60.80	60.80	90,715
Oct 18, 2024	66.02	66.02	63.16	63.96	63.96	85,200
Oct 17, 2024	68.80	69.00	64.76	66.48	66.48	80,480
Oct 16, 2024	69.35	70.08	64.24	66.28	66.28	846,020
Oct 15, 2024	61.39	71.38	60.53	71.37	71.37	2,013,605
Oct 14, 2024	49.63	59.60	48.82	59.49	59.49	1,231,715
Oct 11, 2024	47.50	50.78	46.70	49.67	49.67	277,620
Oct 10, 2024	48.00	48.00	45.60	46.72	46.72	48,765
Oct 9, 2024	45.71	46.04	44.01	44.54	44.54	45,375
Oct 8, 2024	46.80	46.80	43.33	45.54	45.54	67,180
Oct 7, 2024	46.80	46.80	43.42	44.17	44.17	37,025
Oct 4, 2024	48.93	48.93	45.79	45.86	45.86	7,955
Oct 3, 2024	46.00	46.43	44.95	45.96	45.96	25,580
Oct 1, 2024	46.35	48.80	45.96	46.00	46.00	19,085
Sep 30, 2024	44.40	49.00	44.40	46.35	46.35	43,035
Sep 27, 2024	46.78	46.78	44.46	45.57	45.57	18,220
Sep 26, 2024	47.99	47.99	45.35	45.90	45.90	57,015
Sep 25, 2024	45.00	48.79	45.00	47.25	47.25	38,820
Sep 24, 2024	47.79	48.59	46.94	47.30	47.30	10,600
Sep 23, 2024	47.02	49.00	47.02	47.63	47.63	71,000
Sep 20, 2024	49.78	49.78	47.37	48.56	48.56	38,420
Sep 19, 2024	49.06	49.11	46.48	47.82	47.82	62,360
Sep 18, 2024	49.76	50.39	48.36	48.73	48.73	58,560
Sep 17, 2024	51.78	51.78	48.17	48.44	48.44	69,950
Sep 16, 2024	50.67	51.98	49.26	50.25	50.25	126,240
Sep 13, 2024	54.84	54.86	49.64	50.07	50.07	382,115
Sep 12, 2024	46.60	53.35	45.67	53.35	53.35	965,795
Sep 11, 2024	45.22	45.22	44.09	44.46	44.46	22,970
Sep 10, 2024	44.64	44.64	43.60	44.21	44.21	24,390
Sep 9, 2024	0.75 Dividend
Sep 9, 2024	43.61	44.25	43.40	43.79	43.79	32,480
Sep 6, 2024	44.93	45.48	44.11	44.26	43.51	13,760
Sep 5, 2024	45.00	45.24	44.06	44.28	43.53	18,975
Sep 4, 2024	44.00	44.93	43.61	44.42	43.67	5,640
Sep 3, 2024	43.53	45.51	43.53	44.50	43.75	25,120
Sep 2, 2024	46.78	46.78	44.15	44.67	43.91	9,000
Aug 30, 2024	45.84	46.81	45.02	45.23	44.46	11,745
Aug 29, 2024	47.94	48.12	45.27	46.65	45.86	57,555
Aug 28, 2024	44.40	46.80	43.40	46.16	45.38	97,380
Aug 27, 2024	44.92	44.92	43.20	43.61	42.87	46,265
Aug 26, 2024	42.69	45.01	42.69	43.45	42.71	29,945
Aug 23, 2024	43.60	44.82	43.16	43.29	42.56	21,680
Aug 22, 2024	45.40	45.40	43.85	44.35	43.60	18,475
Aug 21, 2024	43.00	44.05	43.00	43.78	43.04	27,510
Aug 20, 2024	44.00	44.00	42.30	42.48	41.76	25,110
Aug 19, 2024	41.81	43.00	41.50	42.51	41.79	26,555
Aug 16, 2024	40.62	41.48	40.45	41.33	40.63	22,835
Aug 14, 2024	41.92	41.92	40.20	40.87	40.18	5,475
Aug 13, 2024	41.32	42.80	41.32	41.97	41.26	29,675
Aug 12, 2024	43.23	43.23	41.60	41.97	41.26	29,730
Aug 9, 2024	41.53	43.58	41.53	42.38	41.66	6,845
Aug 8, 2024	40.24	44.48	40.24	42.51	41.79	30,680
Aug 7, 2024	42.85	43.96	42.57	43.25	42.52	58,705
Aug 6, 2024	42.39	43.96	41.77	42.80	42.07	88,645
Aug 5, 2024	43.99	43.99	41.57	41.98	41.27	118,020
Aug 2, 2024	45.74	46.91	43.70	44.89	44.13	109,000
Aug 1, 2024	46.80	47.48	45.27	45.74	44.96	73,435
Jul 31, 2024	46.98	48.00	46.42	47.40	46.60	126,130
Jul 30, 2024	45.40	47.15	44.98	45.78	45.00	125,650
Jul 29, 2024	44.20	45.48	44.20	45.40	44.63	7,635
Jul 26, 2024	45.00	45.16	44.10	44.21	43.46	56,970
Jul 25, 2024	45.00	45.79	43.68	45.12	44.36	23,265
Jul 24, 2024	43.99	45.21	43.99	44.46	43.71	11,985
Jul 23, 2024	45.50	45.50	41.85	43.60	42.86	77,780
Jul 22, 2024	42.32	45.50	42.32	44.80	44.04	16,540
Jul 19, 2024	43.40	43.78	42.32	43.08	42.35	88,695
Jul 18, 2024	44.40	44.42	43.08	43.57	42.83	23,870
Jul 16, 2024	44.62	45.47	43.77	44.02	43.27	66,045
Jul 15, 2024	45.28	46.02	44.81	45.01	44.25	50,020
Jul 12, 2024	46.83	46.83	45.20	45.56	44.79	122,820
Jul 11, 2024	46.27	47.25	45.72	46.29	45.51	28,115
Jul 10, 2024	45.87	46.76	44.00	45.08	44.32	46,235
Jul 9, 2024	46.79	46.79	45.55	45.67	44.90	101,465
Jul 8, 2024	44.74	49.80	44.03	46.92	46.12	479,230
Jul 5, 2024	42.63	42.87	42.00	42.45	41.73	41,220
Jul 4, 2024	44.60	44.60	42.63	42.76	42.04	65,935
Jul 3, 2024	42.32	44.56	41.60	43.64	42.90	150,865
Jul 2, 2024	42.00	42.77	41.39	42.24	41.52	31,810
Jul 1, 2024	42.02	42.50	41.00	41.32	40.62	58,940
Jun 28, 2024	42.82	43.21	41.01	41.49	40.79	15,260
Jun 27, 2024	42.39	43.86	41.00	41.33	40.63	96,990
Jun 26, 2024	45.04	45.04	42.56	42.81	42.08	39,815
Jun 25, 2024	44.00	44.61	43.55	44.03	43.28	31,580
Jun 24, 2024	44.42	44.93	42.92	44.00	43.25	50,520
Jun 21, 2024	45.17	45.42	43.60	43.98	43.23	66,685
Jun 20, 2024	43.86	44.99	43.51	44.81	44.05	83,345
Jun 19, 2024	43.60	45.80	42.61	42.97	42.24	98,205
Jun 18, 2024	44.80	45.75	43.45	43.72	42.98	115,130
Jun 14, 2024	45.73	47.04	44.46	44.94	44.18	68,425
Jun 13, 2024	41.20	48.97	40.89	45.73	44.96	411,755
Jun 12, 2024	38.20	41.92	38.20	40.81	40.12	11,400
Jun 11, 2024	40.76	40.76	39.80	40.06	39.38	38,215
Jun 10, 2024	40.60	41.94	39.92	40.62	39.93	40,355
Jun 7, 2024	40.03	40.45	39.30	39.69	39.02	63,705
Jun 6, 2024	39.79	39.92	38.69	39.63	38.96	11,370
Jun 5, 2024	36.81	37.99	35.94	37.43	36.80	32,230
Jun 4, 2024	41.34	41.34	36.64	37.17	36.54	26,020
Jun 3, 2024	41.01	41.20	38.44	38.90	38.24	71,660
May 31, 2024	37.21	41.41	37.21	39.58	38.91	84,920
May 30, 2024	38.80	38.80	37.59	37.97	37.33	33,465
May 29, 2024	39.93	39.93	37.85	38.29	37.64	8,635
May 28, 2024	37.80	38.77	37.80	38.20	37.55	15,310
May 27, 2024	39.24	39.41	38.11	38.35	37.70	41,265
May 24, 2024	41.30	41.30	38.41	39.39	38.72	56,730
May 23, 2024	39.80	40.23	39.00	39.88	39.20	33,990
May 22, 2024	40.63	40.92	39.20	39.41	38.74	36,915
May 21, 2024	41.26	41.84	40.00	40.62	39.93	30,910
May 17, 2024	40.08	40.08	37.55	39.07	38.41	15,820
May 16, 2024	38.00	38.60	37.42	37.82	37.18	33,400
May 15, 2024	39.97	39.97	37.40	37.95	37.31	31,560
May 14, 2024	38.06	40.55	38.06	39.63	38.96	16,980
May 13, 2024	43.55	43.55	37.21	37.69	37.05	16,450
May 10, 2024	38.05	38.30	37.54	37.78	37.14	2,730
May 9, 2024	38.83	39.96	38.00	38.05	37.41	14,070
May 8, 2024	39.80	39.81	37.89	38.63	37.98	22,010
May 7, 2024	40.19	40.47	38.17	38.64	37.99	54,765
May 6, 2024	40.21	40.69	39.00	40.16	39.48	34,495
May 3, 2024	39.99	40.05	39.01	39.60	38.93	22,535
May 2, 2024	38.10	40.46	38.10	39.95	39.27	18,410
Apr 30, 2024	41.18	41.18	39.19	39.57	38.90	31,410
Apr 29, 2024	42.60	42.73	40.00	40.37	39.69	36,740
Apr 26, 2024	40.75	41.81	39.66	41.61	40.90	38,745
Apr 25, 2024	41.60	41.60	38.71	39.37	38.70	33,370
Apr 24, 2024	41.16	41.43	39.45	40.09	39.41	34,615
Apr 23, 2024	38.97	42.41	38.97	40.68	39.99	23,360
Apr 22, 2024	44.87	44.87	37.24	38.40	37.75	41,870
Apr 19, 2024	37.88	38.95	37.59	37.64	37.00	6,255
Apr 18, 2024	37.33	39.40	37.33	38.11	37.46	40,365
Apr 16, 2024	36.92	37.58	36.36	37.15	36.52	17,760
Apr 15, 2024	36.31	37.18	33.62	36.51	35.89	94,310
Apr 12, 2024	37.96	38.12	37.31	37.81	37.17	6,620
Apr 10, 2024	39.01	39.32	37.41	37.78	37.14	25,170
Apr 9, 2024	38.96	39.18	38.61	39.00	38.34	8,195
Apr 8, 2024	39.80	39.80	38.41	38.50	37.85	10,170
Apr 5, 2024	39.31	39.58	38.31	38.93	38.27	5,820
Apr 4, 2024	38.01	40.36	38.01	39.02	38.36	7,420
Apr 3, 2024	40.00	40.24	39.06	39.23	38.57	15,640
Apr 2, 2024	41.14	41.70	39.32	40.19	39.51	36,550
Apr 1, 2024	38.97	42.40	38.97	40.92	40.23	16,820
Mar 28, 2024	36.46	40.62	36.39	38.97	38.31	116,955
Mar 27, 2024	36.83	36.83	35.41	35.70	35.10	17,080
Mar 26, 2024	36.60	37.44	36.20	36.24	35.63	35,390
Mar 22, 2024	35.99	38.24	35.99	37.42	36.79	16,585
Mar 21, 2024	34.61	37.20	34.61	37.10	36.47	29,530
Mar 20, 2024	37.15	37.15	35.00	35.66	35.06	11,760
Mar 19, 2024	36.22	36.24	35.89	36.19	35.58	9,395
Mar 18, 2024	39.19	39.19	36.40	36.63	36.01	37,310
Mar 15, 2024	37.00	37.80	34.96	37.57	36.93	14,910
Mar 14, 2024	33.97	37.07	33.95	36.52	35.90	78,375
Mar 13, 2024	36.99	37.48	32.56	34.52	33.94	18,915
Mar 12, 2024	38.87	39.04	35.70	36.24	35.63	76,700
Mar 11, 2024	41.97	41.98	37.36	37.81	37.17	48,995
Mar 7, 2024	40.21	44.05	38.90	39.91	39.23	237,430
Mar 6, 2024	40.10	40.10	37.28	37.84	37.20	74,500
Mar 5, 2024	40.07	42.16	39.37	40.10	39.42	72,105
Mar 4, 2024	45.91	45.91	40.24	40.86	40.17	53,730
Mar 1, 2024	48.79	50.59	42.07	42.54	41.82	268,410
Feb 29, 2024	36.33	43.59	35.60	43.59	42.85	187,070
Feb 28, 2024	34.48	38.11	34.48	36.33	35.71	47,415
Feb 27, 2024	36.37	38.20	35.80	36.47	35.85	24,710
Feb 26, 2024	38.08	38.62	37.35	37.53	36.89	3,955
Feb 23, 2024	38.01	39.04	38.00	38.63	37.98	18,145
Feb 22, 2024	37.41	38.96	37.20	38.16	37.51	22,955
Feb 21, 2024	39.60	39.60	36.74	37.38	36.75	96,290
Feb 20, 2024	42.21	46.00	38.89	39.64	38.97	524,385
Feb 19, 2024	36.60	40.66	36.00	40.66	39.97	374,715
Feb 16, 2024	33.74	33.96	31.23	33.89	33.32	98,770
Feb 15, 2024	31.80	32.68	31.80	32.35	31.80	21,165
Feb 14, 2024	30.99	32.36	30.99	31.13	30.60	6,275
Feb 13, 2024	29.39	31.60	29.20	30.90	30.38	27,820
Feb 12, 2024	30.80	30.80	30.00	30.34	29.83	6,905
Feb 9, 2024	32.40	32.40	30.78	30.95	30.43	17,410
Feb 8, 2024	33.25	33.25	32.40	32.40	31.85	8,705
Feb 7, 2024	34.11	34.11	33.00	33.35	32.78	9,930
Feb 6, 2024	34.78	35.96	33.80	34.06	33.48	37,275
Feb 5, 2024	34.08	35.07	34.08	35.07	34.48	21,580
Feb 2, 2024	33.10	33.40	33.10	33.40	32.83	28,540
Feb 1, 2024	33.00	33.21	33.00	33.21	32.65	17,010
Jan 31, 2024	33.40	33.40	32.91	33.20	32.64	16,720
Jan 30, 2024	32.90	32.90	32.90	32.90	32.34	22,790
Jan 29, 2024	32.26	32.26	32.26	32.26	31.71	28,355
Jan 25, 2024	31.60	31.63	31.60	31.63	31.09	27,475
Jan 24, 2024	31.00	31.01	31.00	31.01	30.48	23,525
Jan 23, 2024	30.96	30.96	29.90	30.41	29.89	5,765

XPROINDIA.NS Xpro India Limited

1,346.95

+0.17%

SHAILY.NS Shaily Engineering Plastics Limited

1,510.55

-0.19%

GRWRHITECH.NS Garware Hi-Tech Films Limited

3,898.70

-0.09%

TINNARUBR.BO Tinna Rubber and Infrastructure Limited

1,273.45

+0.49%

AMIORG.NS Ami Organics Limited

2,022.45

+2.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Premier Polyfilm Ltd. (PREMIERPOL.BO)

Related Tickers