Premier Limited (PREMIER.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:45PM IST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 9,190 |
| 25 Apr 2024 | 3.6200 | 4.0000 | 3.6200 | 4.0000 | 4.0000 | 40,406 |
| 24 Apr 2024 | 3.6300 | 3.8100 | 3.4600 | 3.8100 | 3.8100 | 17,448 |
| 23 Apr 2024 | 3.4600 | 3.6300 | 3.4600 | 3.6300 | 3.6300 | 9,952 |
| 22 Apr 2024 | 3.3000 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 21,992 |
| 19 Apr 2024 | 3.3500 | 3.3500 | 3.2500 | 3.3000 | 3.3000 | 3,206 |
| 18 Apr 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | 3.3500 | 1,500 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 3.6000 | 3.6000 | 3.4200 | 3.4200 | 3.4200 | 12,209 |
| 12 Apr 2024 | 3.8600 | 3.8600 | 3.5100 | 3.6000 | 3.6000 | 51,234 |
| 10 Apr 2024 | 3.7900 | 3.7900 | 3.4400 | 3.6800 | 3.6800 | 10,358 |
| 09 Apr 2024 | 3.4100 | 3.6200 | 3.4100 | 3.6200 | 3.6200 | 15,432 |
| 08 Apr 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 6,558 |
| 05 Apr 2024 | 3.3500 | 3.3500 | 3.0500 | 3.3300 | 3.3300 | 14,241 |
| 04 Apr 2024 | 3.2500 | 3.2500 | 3.0000 | 3.2000 | 3.2000 | 5,123 |
| 03 Apr 2024 | 3.1500 | 3.1500 | 3.0000 | 3.1000 | 3.1000 | 10,296 |
| 02 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 8,301 |
| 01 Apr 2024 | 3.0000 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 6,372 |
| 28 Mar 2024 | 3.2900 | 3.2900 | 3.1100 | 3.1100 | 3.1100 | 2,800 |
| 27 Mar 2024 | 3.0500 | 3.2900 | 2.9900 | 3.2700 | 3.2700 | 62,903 |
| 26 Mar 2024 | 3.1000 | 3.2600 | 3.0100 | 3.1400 | 3.1400 | 67,030 |
| 22 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 27,385 |
| 21 Mar 2024 | 3.0000 | 3.0100 | 2.7300 | 3.0100 | 3.0100 | 23,849 |
| 20 Mar 2024 | 2.8700 | 2.8700 | 2.6500 | 2.8700 | 2.8700 | 17,406 |
| 19 Mar 2024 | 2.6000 | 2.7400 | 2.4800 | 2.7400 | 2.7400 | 41,096 |
| 18 Mar 2024 | 2.6000 | 2.7500 | 2.5100 | 2.6100 | 2.6100 | 17,261 |
| 15 Mar 2024 | 2.5800 | 2.6800 | 2.5800 | 2.6400 | 2.6400 | 21,006 |
| 14 Mar 2024 | 2.5100 | 2.7300 | 2.5100 | 2.7100 | 2.7100 | 1,521 |
| 13 Mar 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 4,750 |
| 12 Mar 2024 | 2.8100 | 2.8400 | 2.7300 | 2.7300 | 2.7300 | 33,081 |
| 11 Mar 2024 | 2.9400 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 4,125 |
| 07 Mar 2024 | 2.9100 | 3.0700 | 2.9100 | 2.9800 | 2.9800 | 2,735 |
| 06 Mar 2024 | 3.1100 | 3.1100 | 2.9600 | 3.0000 | 3.0000 | 5,672 |
| 05 Mar 2024 | 2.9400 | 3.1100 | 2.9400 | 3.1100 | 3.1100 | 8,883 |
| 04 Mar 2024 | 2.8700 | 3.1500 | 2.8700 | 3.0700 | 3.0700 | 13,018 |
| 01 Mar 2024 | 3.1900 | 3.1900 | 3.0400 | 3.0400 | 3.0400 | 1,212 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 3.2800 | 3.2800 | 3.1900 | 3.1900 | 3.1900 | 700 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 50 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 851 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 50 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 507 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 1,053 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 400 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 4.5200 | 4.5200 | 4.1000 | 4.5000 | 4.5000 | 70,610 |
| 10 Jan 2024 | 4.3000 | 4.3100 | 4.1500 | 4.3100 | 4.3100 | 67,513 |
| 09 Jan 2024 | 4.0000 | 4.1100 | 4.0000 | 4.1100 | 4.1100 | 57,380 |
| 08 Jan 2024 | 3.9000 | 3.9200 | 3.7800 | 3.9200 | 3.9200 | 37,071 |
| 05 Jan 2024 | 3.7500 | 3.7500 | 3.5500 | 3.7400 | 3.7400 | 24,634 |
| 04 Jan 2024 | 3.4500 | 3.5900 | 3.4100 | 3.5900 | 3.5900 | 21,625 |
| 03 Jan 2024 | 3.2900 | 3.4400 | 3.2200 | 3.4200 | 3.4200 | 5,468 |
| 02 Jan 2024 | 3.0800 | 3.2900 | 3.0800 | 3.2900 | 3.2900 | 8,910 |
| 01 Jan 2024 | 3.0500 | 3.2800 | 3.0500 | 3.2400 | 3.2400 | 1,259 |
| 29 Dec 2023 | 3.1500 | 3.2700 | 3.1100 | 3.1500 | 3.1500 | 6,716 |
| 28 Dec 2023 | 3.2000 | 3.4100 | 3.2000 | 3.2000 | 3.2000 | 13,971 |
| 27 Dec 2023 | 3.2600 | 3.3400 | 3.1100 | 3.2900 | 3.2900 | 7,004 |
| 26 Dec 2023 | 3.0300 | 3.2800 | 3.0300 | 3.2600 | 3.2600 | 5,686 |
| 22 Dec 2023 | 3.2500 | 3.3400 | 3.0900 | 3.1800 | 3.1800 | 13,896 |
| 21 Dec 2023 | 3.3000 | 3.3000 | 3.1200 | 3.2500 | 3.2500 | 22,360 |
| 20 Dec 2023 | 3.3900 | 3.4800 | 3.2500 | 3.2800 | 3.2800 | 7,143 |
| 19 Dec 2023 | 3.2700 | 3.3900 | 3.2700 | 3.3900 | 3.3900 | 2,372 |
| 18 Dec 2023 | 3.2100 | 3.3400 | 3.2100 | 3.3400 | 3.3400 | 12,834 |
| 15 Dec 2023 | 3.2000 | 3.3400 | 3.2000 | 3.3400 | 3.3400 | 2,286 |
| 14 Dec 2023 | 3.2800 | 3.4800 | 3.2000 | 3.3000 | 3.3000 | 12,970 |
| 13 Dec 2023 | 3.2500 | 3.4100 | 3.2300 | 3.3500 | 3.3500 | 12,255 |
| 12 Dec 2023 | 3.2500 | 3.4500 | 3.2500 | 3.2500 | 3.2500 | 4,301 |
| 11 Dec 2023 | 3.4400 | 3.4400 | 3.1500 | 3.3400 | 3.3400 | 9,681 |
| 08 Dec 2023 | 3.3900 | 3.3900 | 3.2800 | 3.3000 | 3.3000 | 12,803 |
| 07 Dec 2023 | 3.2400 | 3.4500 | 3.2400 | 3.4500 | 3.4500 | 2,614 |
| 06 Dec 2023 | 3.3200 | 3.4900 | 3.3100 | 3.3100 | 3.3100 | 5,563 |
| 05 Dec 2023 | 3.2500 | 3.5900 | 3.2500 | 3.4800 | 3.4800 | 16,860 |
| 04 Dec 2023 | 3.6000 | 3.7600 | 3.4200 | 3.4200 | 3.4200 | 27,171 |
| 01 Dec 2023 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 28,348 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.