NSE - Free Realtime Quote
INR
Premier Energies Limited (PREMIERENE.NS)
883.35
-1.65
(-0.19%)
As of 1:26:00 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
886.40
893.65
877.00
884.40
884.40
391,677
Nov 6, 2026
881.00
903.90
865.30
890.00
890.00
854,068
Nov 5, 2026
918.90
925.70
872.20
882.50
882.50
2,927,668
Nov 4, 2026
888.85
908.35
880.85
904.00
904.00
1,145,942
Nov 3, 2026
889.00
892.90
876.65
890.00
890.00
420,934
Nov 2, 2026
865.10
894.50
862.05
883.00
883.00
652,232
Oct 30, 2026
865.00
878.65
849.65
876.00
876.00
840,512
Oct 29, 2026
845.10
867.25
845.10
865.10
865.10
407,460
Oct 28, 2026
835.00
854.80
825.05
845.20
845.20
1,043,527
Oct 27, 2026
841.10
862.00
822.95
862.00
862.00
1,490,927
Oct 26, 2026
853.00
867.00
838.85
840.60
840.60
1,076,412
Oct 23, 2026
865.05
869.85
840.80
853.30
853.30
882,214
Oct 22, 2026
872.00
879.45
860.10
863.80
863.80
611,829
Oct 21, 2026
904.00
904.05
869.40
881.00
881.00
1,179,189
Oct 19, 2026
908.00
931.60
899.00
899.00
899.00
1,561,240
Oct 16, 2026
915.00
916.00
899.25
901.05
901.05
1,042,636
Oct 15, 2026
919.00
930.90
905.00
915.00
915.00
1,317,997
Oct 14, 2026
919.00
930.00
907.90
923.00
923.00
1,331,916
Oct 13, 2026
898.00
913.25
887.10
906.00
906.00
787,998
Oct 12, 2026
903.40
908.85
883.80
908.85
908.85
1,272,550
Oct 9, 2026
889.10
903.45
882.10
895.35
895.35
501,749
Oct 8, 2026
912.80
927.40
881.00
884.65
884.65
1,266,435
Oct 7, 2026
900.15
917.70
894.35
910.00
910.00
918,753
Oct 6, 2026
889.40
911.85
885.00
907.00
907.00
867,775
Oct 5, 2026
885.45
893.60
864.00
891.95
891.95
985,692
Oct 1, 2026
871.00
888.40
860.10
878.05
878.05
1,259,157
Sep 30, 2026
868.30
883.00
865.20
870.10
870.10
1,144,007
Sep 29, 2026
906.00
917.60
853.60
870.00
870.00
3,053,623
Sep 28, 2026
892.00
912.70
883.00
906.00
906.00
1,041,474
Sep 25, 2026
894.00
900.00
884.60
896.40
896.40
455,438
Sep 24, 2026
901.50
910.00
885.00
898.00
898.00
1,038,026
Sep 23, 2026
909.80
919.70
903.50
915.00
915.00
930,143
Sep 22, 2026
914.60
920.00
896.20
907.20
907.20
1,202,025
Sep 21, 2026
910.00
919.90
887.20
919.90
919.90
1,174,173
Sep 18, 2026
880.00
905.80
878.30
902.00
902.00
3,106,714
Sep 17, 2026
885.90
904.30
880.00
880.00
880.00
927,737
Sep 16, 2026
940.40
944.20
888.10
899.00
899.00
3,795,481
Sep 15, 2026
967.10
972.80
940.50
945.00
945.00
569,740
Sep 11, 2026
972.20
980.50
950.10
974.20
974.20
1,528,118
Sep 10, 2026
977.00
981.80
962.20
967.90
967.90
992,989
Sep 9, 2026
990.90
994.50
972.00
975.90
975.90
583,491
Sep 8, 2026
990.00
998.00
982.30
988.80
988.80
355,380
Sep 7, 2026
999.70
1,006.60
987.00
990.00
990.00
543,434
Sep 4, 2026
1,002.50
1,008.80
996.00
1,002.00
1,002.00
1,046,394
Sep 3, 2026
1,004.80
1,013.20
995.10
1,008.00
1,008.00
543,617
Sep 2, 2026
1,012.90
1,012.90
998.00
1,000.00
1,000.00
827,532
Sep 1, 2026
1,023.10
1,028.80
1,011.10
1,012.90
1,012.90
506,640
Aug 31, 2026
1,013.90
1,036.30
997.80
1,036.30
1,036.30
1,331,386
Aug 28, 2026
994.90
1,019.00
973.00
1,013.90
1,013.90
2,307,505
Aug 27, 2026
1,003.00
1,020.00
985.10
1,000.00
1,000.00
1,498,122
Aug 26, 2026
1,036.50
1,040.00
982.20
1,005.00
1,005.00
2,553,287
Aug 25, 2026
1,028.00
1,036.00
1,018.00
1,036.00
1,036.00
490,536
Aug 24, 2026
1,052.90
1,060.90
1,023.50
1,030.00
1,030.00
634,282
Aug 21, 2026
1,050.00
1,072.40
1,045.70
1,053.00
1,053.00
2,710,310
Aug 20, 2026
1,012.90
1,049.60
1,007.50
1,040.00
1,040.00
1,306,864
Aug 19, 2026
1,019.50
1,023.30
1,002.00
1,002.00
1,002.00
421,715
Aug 18, 2026
1,020.00
1,029.90
1,010.60
1,014.70
1,014.70
538,817
Aug 17, 2026
1,021.00
1,027.80
1,013.00
1,015.50
1,015.50
430,713
Aug 14, 2026
1,036.00
1,038.80
1,015.00
1,017.30
1,017.30
535,800
Aug 13, 2026
1,033.80
1,039.00
1,028.90
1,035.80
1,035.80
294,930
Aug 12, 2026
1,049.00
1,056.00
1,021.40
1,026.10
1,026.10
595,125
Aug 11, 2026
1,044.10
1,053.20
1,033.20
1,050.00
1,050.00
470,027
Aug 10, 2026
1,052.00
1,058.30
1,038.90
1,044.10
1,044.10
1,171,794
Aug 7, 2026
1,050.90
1,063.00
1,022.00
1,047.20
1,047.20
2,579,738
Aug 6, 2026
1,044.00
1,045.20
1,030.00
1,041.70
1,041.70
589,524
Aug 5, 2026
1,041.90
1,045.90
1,031.00
1,044.00
1,044.00
454,099
Aug 4, 2026
1,023.20
1,054.00
1,023.20
1,036.30
1,036.30
1,063,672
Aug 3, 2026
1,027.30
1,040.10
1,020.70
1,020.70
1,020.70
617,990
Jul 31, 2026
992.00
1,027.00
981.30
1,022.20
1,022.20
1,706,896
Jul 30, 2026
1,018.00
1,018.00
977.40
982.70
982.70
2,265,269
Jul 29, 2026
1,024.00
1,042.00
1,016.30
1,036.20
1,036.20
640,029
Jul 28, 2026
1,036.00
1,043.70
1,011.50
1,016.90
1,016.90
449,205
Jul 27, 2026
1,028.90
1,042.70
1,017.70
1,039.90
1,039.90
547,770
Jul 24, 2026
1,020.00
1,024.10
1,007.50
1,019.30
1,019.30
934,272
Jul 23, 2026
1,021.00
1,045.00
1,016.00
1,024.70
1,024.70
1,035,098
Jul 22, 2026
1,045.00
1,048.40
1,007.20
1,021.90
1,021.90
1,272,619
Jul 21, 2026
1,086.50
1,087.00
1,045.00
1,048.40
1,048.40
911,087
Jul 20, 2026
1,063.00
1,096.20
1,020.50
1,086.40
1,086.40
2,526,545
Jul 17, 2026
1,105.00
1,106.70
1,076.60
1,086.20
1,086.20
1,096,921
Jul 16, 2026
1,099.00
1,110.90
1,094.10
1,100.60
1,100.60
1,157,759
Jul 15, 2026
1,105.00
1,111.00
1,087.50
1,090.70
1,090.70
922,550
Jul 14, 2026
1,105.00
1,110.00
1,088.00
1,100.90
1,100.90
1,330,092
Jul 13, 2026
1,114.90
1,119.80
1,098.10
1,109.50
1,109.50
1,108,267
Jul 10, 2026
1,099.00
1,134.00
1,085.80
1,117.20
1,117.20
2,453,790
Jul 9, 2026
1,055.00
1,095.50
1,048.00
1,089.20
1,089.20
1,970,046
Jul 8, 2026
1,025.50
1,064.90
1,021.60
1,043.90
1,043.90
2,197,053
Jul 7, 2026
1,022.00
1,044.00
1,012.90
1,024.50
1,024.50
1,500,957
Jul 6, 2026
1,047.00
1,049.80
1,017.00
1,022.90
1,022.90
1,188,747
Jul 3, 2026
1,056.00
1,061.10
1,028.50
1,046.80
1,046.80
867,457
Jul 2, 2026
1,053.20
1,062.20
1,045.50
1,050.10
1,050.10
843,752
Jul 1, 2026
1,051.00
1,063.50
1,040.00
1,051.60
1,051.60
528,331
Jun 30, 2026
1,035.00
1,055.60
1,032.00
1,051.00
1,051.00
1,097,545
Jun 29, 2026
1,050.60
1,067.70
1,018.50
1,029.30
1,029.30
824,375
Jun 25, 2026
1,051.00
1,071.00
1,043.80
1,050.60
1,050.60
900,685
Jun 24, 2026
1,049.20
1,067.70
1,041.40
1,053.40
1,053.40
1,012,924
Jun 23, 2026
1,062.80
1,071.40
1,041.00
1,046.00
1,046.00
750,493
Jun 22, 2026
1,082.00
1,085.90
1,053.30
1,062.80
1,062.80
1,310,849
Jun 19, 2026
1,055.30
1,087.50
1,050.00
1,079.60
1,079.60
1,350,684
Jun 18, 2026
1,053.00
1,062.30
1,047.00
1,057.70
1,057.70
959,162
Jun 17, 2026
1,058.00
1,074.10
1,051.10
1,055.80
1,055.80
741,569
Jun 16, 2026
1,046.00
1,069.00
1,020.10
1,055.30
1,055.30
1,566,623
Jun 15, 2026
1,047.70
1,052.00
1,028.90
1,045.40
1,045.40
951,457
Jun 12, 2026
1,070.00
1,084.70
1,025.40
1,034.60
1,034.60
1,125,401
Jun 11, 2026
1,065.90
1,076.00
1,046.20
1,058.00
1,058.00
854,495
Jun 10, 2026
1,087.90
1,094.70
1,061.20
1,065.90
1,065.90
802,759
Jun 9, 2026
1,099.00
1,103.90
1,079.00
1,086.70
1,086.70
1,034,928
Jun 8, 2026
1,080.00
1,103.80
1,065.50
1,090.50
1,090.50
1,992,512
Jun 5, 2026
1,082.00
1,099.20
1,074.30
1,080.10
1,080.10
1,147,886
Jun 4, 2026
1,086.40
1,093.90
1,067.90
1,077.80
1,077.80
1,366,622
Jun 3, 2026
1,075.70
1,095.70
1,063.00
1,089.00
1,089.00
2,316,777
Jun 2, 2026
1,044.70
1,083.00
1,030.50
1,074.40
1,074.40
1,609,616
Jun 1, 2026
1,077.60
1,077.60
1,045.00
1,052.70
1,052.70
1,479,712
May 29, 2026
1,060.00
1,081.20
1,040.00
1,061.00
1,061.00
4,187,722
May 27, 2026
1,024.00
1,056.00
1,015.80
1,046.00
1,046.00
4,606,992
May 26, 2026
1,008.00
1,024.60
1,001.00
1,016.80
1,016.80
3,696,906
May 25, 2026
996.00
1,005.00
977.00
985.00
985.00
3,295,126
May 22, 2026
1,019.00
1,019.80
962.00
983.40
983.40
9,877,098
May 21, 2026
994.20
1,026.10
992.70
1,015.10
1,015.10
2,372,125
May 20, 2026
983.10
995.50
976.80
992.40
992.40
1,042,987
May 19, 2026
986.80
997.80
971.00
983.10
983.10
921,637
May 18, 2026
998.10
1,029.60
980.30
986.90
986.90
5,620,159
May 15, 2026
983.90
988.00
971.20
981.60
981.60
751,397
May 14, 2026
972.20
985.20
969.90
977.40
977.40
484,774
May 13, 2026
958.00
980.70
943.10
967.40
967.40
920,025
May 12, 2026
1,000.00
1,011.80
954.50
966.80
966.80
1,150,317
May 11, 2026
1,011.60
1,022.10
999.40
1,003.80
1,003.80
847,953
May 8, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
1,020.00
1,040.00
1,008.60
1,011.60
1,011.60
795,310
May 7, 2026
1,033.00
1,033.40
1,011.30
1,018.50
1,017.75
944,895
May 6, 2026
1,051.80
1,054.40
1,027.00
1,033.00
1,032.24
1,013,513
May 5, 2026
1,030.00
1,045.00
1,024.70
1,042.90
1,042.13
1,071,705
May 4, 2026
1,023.30
1,041.00
1,016.00
1,035.10
1,034.34
839,815
Apr 30, 2026
1,024.00
1,024.00
990.60
1,018.15
1,017.40
2,043,351
Apr 29, 2026
1,039.00
1,045.00
1,028.70
1,039.15
1,038.38
1,410,468
Apr 28, 2026
1,029.00
1,047.00
1,024.60
1,037.35
1,036.59
1,370,400
Apr 27, 2026
1,014.85
1,027.65
1,005.00
1,022.60
1,021.85
2,055,103
Apr 24, 2026
990.00
1,032.00
956.55
1,007.55
1,006.81
4,534,019
Apr 23, 2026
990.00
1,010.55
981.60
1,000.70
999.96
1,371,374
Apr 22, 2026
991.10
1,000.15
986.45
990.80
990.07
995,070
Apr 21, 2026
1,013.00
1,017.25
992.25
995.70
994.97
1,128,955
Apr 20, 2026
1,038.40
1,044.60
1,001.85
1,010.75
1,010.01
1,891,731
Apr 17, 2026
1,008.00
1,050.80
1,004.00
1,034.60
1,033.84
7,485,168
Apr 16, 2026
1,009.90
1,022.70
998.20
1,003.10
1,002.36
957,309
Apr 15, 2026
980.00
1,005.50
980.00
998.50
997.76
1,972,332
Apr 13, 2026
955.00
994.60
955.00
974.00
973.28
2,541,810
Apr 10, 2026
964.00
979.35
956.20
975.20
974.48
1,387,510
Apr 9, 2026
971.95
977.80
949.15
956.45
955.75
2,616,652
Apr 8, 2026
962.50
973.95
939.05
959.65
958.94
1,663,028
Apr 7, 2026
919.00
952.85
919.00
943.30
942.61
2,193,891
Apr 6, 2026
918.00
932.50
909.90
925.95
925.27
1,173,910
Apr 2, 2026
930.00
931.30
894.05
917.35
916.67
2,050,183
Apr 1, 2026
911.00
941.80
884.05
937.70
937.01
5,836,550
Mar 30, 2026
885.00
900.80
874.35
891.65
890.99
2,035,849
Mar 27, 2026
905.20
920.65
889.25
893.80
893.14
2,400,261
Mar 25, 2026
891.50
923.75
891.45
916.90
916.22
2,747,719
Mar 24, 2026
880.00
904.85
868.40
889.35
888.70
3,008,287
Mar 23, 2026
851.00
875.00
843.90
866.55
865.91
2,931,759
Mar 20, 2026
870.00
879.00
848.55
864.75
864.11
2,542,018
Mar 19, 2026
850.00
874.25
847.20
864.35
863.71
2,653,688
Mar 18, 2026
818.80
876.00
813.30
869.60
868.96
6,329,950
Mar 17, 2026
795.75
830.90
792.20
811.20
810.60
3,228,018
Mar 16, 2026
781.00
800.65
768.05
795.75
795.16
1,878,694
Mar 13, 2026
781.95
804.00
773.25
781.85
781.27
2,919,116
Mar 12, 2026
781.05
794.35
767.25
789.35
788.77
1,671,737
Mar 11, 2026
749.00
795.00
747.75
788.10
787.52
5,224,183
Mar 10, 2026
728.00
750.00
721.85
747.75
747.20
1,392,796
Mar 9, 2026
708.00
725.55
699.90
721.65
721.12
1,174,663
Mar 6, 2026
720.00
735.00
714.15
723.65
723.12
805,581
Mar 5, 2026
713.00
722.80
698.55
720.10
719.57
1,135,214
Mar 4, 2026
704.00
710.00
691.00
706.20
705.68
945,565
Mar 2, 2026
699.00
722.40
696.35
712.85
712.33
1,154,965
Feb 27, 2026
725.25
741.40
720.50
731.00
730.46
5,802,610
Feb 26, 2026
734.00
741.60
713.95
725.25
724.72
2,431,010
Feb 25, 2026
699.35
744.95
666.90
729.40
728.86
12,482,197
Feb 24, 2026
772.50
784.90
760.80
777.05
776.48
1,270,065
Feb 23, 2026
769.15
780.00
759.00
776.25
775.68
839,634
Feb 20, 2026
752.00
775.70
748.90
768.75
768.18
1,583,508
Feb 19, 2026
763.50
767.80
743.25
752.80
752.25
1,467,843
Feb 18, 2026
759.30
768.40
747.95
763.65
763.09
1,081,371
Feb 17, 2026
756.80
767.00
750.90
759.30
758.74
845,484
Feb 16, 2026
753.65
767.40
750.35
762.95
762.39
646,849
Feb 13, 2026
770.00
770.00
747.50
759.20
758.64
1,150,500
Feb 12, 2026
780.40
780.55
768.00
771.45
770.88
999,725
Feb 11, 2026
828.50
833.85
772.60
780.65
780.08
3,876,337
Feb 10, 2026
810.45
827.70
807.40
823.85
823.24
1,277,319
Feb 9, 2026
800.00
816.60
791.35
806.40
805.81
1,586,742
Feb 6, 2026
785.95
799.70
781.35
795.55
794.96
961,811
Feb 5, 2026
780.75
794.00
767.75
787.05
786.47
1,070,802
Feb 4, 2026
783.95
791.10
765.10
781.70
781.12
1,688,240
Feb 3, 2026
800.00
808.95
781.50
791.55
790.97
6,486,207
Feb 2, 2026
693.70
738.00
692.05
734.20
733.66
2,593,795
Jan 30, 2026
712.80
729.80
706.15
719.90
719.37
1,216,991
Jan 29, 2026
717.00
726.95
703.90
713.90
713.37
1,403,451
Jan 28, 2026
708.10
719.95
701.00
715.05
714.52
1,492,524
Jan 27, 2026
683.55
721.00
683.55
707.60
707.08
4,371,219
Jan 23, 2026
725.00
738.00
675.20
683.10
682.60
5,967,336
Jan 22, 2026
730.40
758.20
720.00
739.75
739.21
4,916,795
Jan 21, 2026
732.60
740.15
708.35
711.20
710.68
1,673,249
Jan 20, 2026
742.00
746.25
725.35
732.65
732.11
1,446,895
Jan 19, 2026
739.70
752.50
730.00
738.95
738.41
1,076,085
Jan 16, 2026
730.20
755.40
727.00
739.70
739.16
1,574,047
Jan 15, 2026
728.40
728.40
728.40
728.40
727.86
-
Jan 14, 2026
750.00
760.35
722.00
728.40
727.86
1,669,700
Jan 13, 2026
750.00
759.85
734.00
748.80
748.25
3,130,618
Jan 12, 2026
716.50
750.90
715.05
745.60
745.05
7,119,994
Jan 9, 2026
730.45
732.30
709.05
717.45
716.92
2,536,594
Jan 8, 2026
754.00
769.40
725.50
730.25
729.71
2,621,866
Jan 7, 2026
767.75
768.90
746.30
752.05
751.50
2,417,170
Jan 6, 2026
788.00
788.95
748.20
762.10
761.54
5,498,822
Jan 5, 2026
847.10
849.90
782.40
787.75
787.17
5,448,347
Jan 2, 2026
851.15
856.75
843.70
845.90
845.28
649,867
Jan 1, 2026
847.00
854.60
843.50
847.20
846.58
539,672
Dec 31, 2025
880.00
881.50
840.00
842.15
841.53
2,137,470
Dec 30, 2025
856.05
859.85
841.50
852.05
851.42
938,042
Dec 29, 2025
881.00
881.00
854.10
857.40
856.77
653,135
Dec 26, 2025
890.00
896.40
875.00
877.00
876.35
540,325
Dec 24, 2025
881.20
910.45
879.50
886.65
886.00
1,621,357
Dec 23, 2025
886.95
895.00
877.60
880.45
879.80
676,713
Dec 22, 2025
895.00
895.00
880.50
885.70
885.05
766,316
Dec 19, 2025
906.00
912.00
879.00
885.55
884.90
1,897,381
Dec 18, 2025
905.00
908.65
880.80
894.70
894.04
659,584
Dec 17, 2025
909.85
919.40
898.50
907.50
906.83
699,819
Dec 16, 2025
930.20
933.80
905.25
911.10
910.43
464,703
Dec 15, 2025
910.00
940.90
898.55
935.40
934.71
1,261,435
Dec 12, 2025
905.00
929.80
897.40
919.25
918.57
1,398,977
Dec 11, 2025
865.00
917.00
834.10
904.90
904.23
3,860,640
Dec 10, 2025
873.00
876.05
854.00
864.30
863.66
772,513
Dec 9, 2025
863.95
880.95
849.40
869.55
868.91
1,779,517
Dec 8, 2025
901.50
903.70
860.05
869.70
869.06
1,282,745
Dec 5, 2025
941.95
943.00
891.60
900.20
899.54
1,223,663
Dec 4, 2025
971.10
971.10
935.00
941.95
941.26
772,498
Dec 3, 2025
964.00
982.90
958.05
971.10
970.38
546,909
Dec 2, 2025
970.80
975.70
962.50
965.60
964.89
550,419
Dec 1, 2025
970.10
976.80
965.00
971.75
971.03
404,223
Nov 28, 2025
987.00
989.00
971.20
975.70
974.98
831,670
Nov 27, 2025
985.00
1,002.80
980.00
989.30
988.57
666,755
Nov 26, 2025
970.20
987.00
970.10
981.40
980.68
698,312
Nov 25, 2025
992.00
992.00
959.90
967.40
966.69
749,656
Nov 24, 2025
991.10
994.90
973.00
989.30
988.57
480,580
Nov 21, 2025
997.00
998.00
984.20
989.20
988.47
390,218
Nov 20, 2025
1,000.00
1,007.30
992.00
997.90
997.17
675,796
Nov 19, 2025
989.00
998.00
983.00
994.10
993.37
692,546
Nov 18, 2025
1,009.00
1,009.40
991.60
995.90
995.17
592,851
Nov 17, 2025
1,014.00
1,019.90
996.00
1,010.00
1,009.26
2,207,587
Nov 14, 2025
1,056.80
1,059.20
995.00
997.90
997.17
3,133,496
Nov 13, 2025
1,060.10
1,072.50
1,043.00
1,061.20
1,060.42
830,037
Nov 12, 2025
1,024.00
1,068.00
1,019.30
1,063.60
1,062.82
1,383,241
Nov 11, 2025
1,022.90
1,031.00
1,010.00
1,025.10
1,024.35
482,937
Nov 10, 2025
1,020.00
1,031.90
1,000.00
1,023.50
1,022.75
1,308,037
