BSE - Delayed Quote
INR
Premier Energies Limited (PREMIERENE.BO)
885.00
0.00
(0.00%)
At close: November 9 at 3:28:59 PM GMT+5:30
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
886.35
891.00
877.00
885.00
885.00
29,484
Nov 6, 2026
880.00
903.00
866.00
894.00
894.00
37,988
Nov 5, 2026
918.60
926.15
872.20
882.00
882.00
123,470
Nov 4, 2026
888.90
908.00
883.50
903.65
903.65
24,349
Nov 3, 2026
888.50
892.75
877.65
888.90
888.90
20,813
Nov 2, 2026
866.70
894.00
857.70
887.45
887.45
14,686
Oct 30, 2026
865.45
878.00
850.00
866.00
866.00
21,259
Oct 29, 2026
845.55
866.00
845.55
862.00
862.00
28,254
Oct 28, 2026
836.25
854.00
825.95
847.00
847.00
44,943
Oct 27, 2026
842.45
858.55
823.80
858.00
858.00
32,711
Oct 26, 2026
852.00
866.35
838.65
841.10
841.10
48,544
Oct 23, 2026
864.05
882.00
841.15
882.00
882.00
59,475
Oct 22, 2026
868.60
879.55
860.40
865.00
865.00
23,358
Oct 21, 2026
907.20
907.20
869.60
880.00
880.00
43,384
Oct 19, 2026
905.00
930.70
899.25
899.25
899.25
65,216
Oct 16, 2026
916.40
916.40
900.00
905.00
905.00
14,046
Oct 15, 2026
921.85
930.90
905.65
910.60
910.60
52,782
Oct 14, 2026
918.05
930.45
908.75
925.00
925.00
34,000
Oct 13, 2026
899.10
912.00
887.60
900.00
900.00
24,130
Oct 12, 2026
904.95
908.00
884.80
908.00
908.00
49,647
Oct 9, 2026
887.00
903.00
882.35
895.00
895.00
33,162
Oct 8, 2026
912.00
927.50
881.60
886.00
886.00
51,906
Oct 7, 2026
904.35
917.95
894.05
912.00
912.00
19,317
Oct 6, 2026
883.60
911.20
883.60
904.35
904.35
86,454
Oct 5, 2026
880.10
893.20
864.80
888.00
888.00
29,896
Oct 1, 2026
870.05
888.00
860.00
876.75
876.75
48,635
Sep 30, 2026
860.70
882.30
860.70
873.25
873.25
344,329
Sep 29, 2026
903.55
917.50
854.10
874.00
874.00
143,733
Sep 28, 2026
895.20
912.20
882.90
908.00
908.00
81,176
Sep 25, 2026
895.00
899.50
884.45
898.20
898.20
33,886
Sep 24, 2026
910.30
910.30
885.10
898.00
898.00
33,692
Sep 23, 2026
910.00
919.30
904.40
910.35
910.35
429,520
Sep 22, 2026
918.40
918.40
896.50
910.00
910.00
39,304
Sep 21, 2026
908.20
912.10
888.00
912.10
912.10
58,140
Sep 18, 2026
878.10
905.00
878.10
903.00
903.00
100,688
Sep 17, 2026
883.15
904.00
883.00
883.00
883.00
53,978
Sep 16, 2026
938.45
940.00
888.15
899.00
899.00
334,999
Sep 15, 2026
966.10
972.60
942.40
947.00
947.00
39,231
Sep 11, 2026
970.00
977.55
950.00
974.55
974.55
58,328
Sep 10, 2026
976.00
981.45
963.30
970.00
970.00
40,929
Sep 9, 2026
995.00
995.00
972.70
978.00
978.00
186,260
Sep 8, 2026
990.00
997.60
982.50
987.25
987.25
136,400
Sep 7, 2026
1,003.00
1,004.95
988.10
989.50
989.50
68,613
Sep 4, 2026
1,002.00
1,009.85
996.30
998.00
998.00
19,416
Sep 3, 2026
1,005.00
1,012.20
995.50
1,002.00
1,002.00
15,701
Sep 2, 2026
1,013.95
1,013.95
998.05
999.50
999.50
43,486
Sep 1, 2026
1,021.50
1,028.55
1,011.10
1,013.95
1,013.95
13,154
Aug 31, 2026
1,008.20
1,020.00
998.00
1,020.00
1,020.00
43,581
Aug 28, 2026
992.55
1,018.50
973.20
1,014.00
1,014.00
2,289,891
Aug 27, 2026
1,005.00
1,019.55
985.60
1,003.90
1,003.90
91,687
Aug 26, 2026
1,047.80
1,047.80
981.60
1,000.00
1,000.00
215,666
Aug 25, 2026
1,028.05
1,035.55
1,018.00
1,031.15
1,031.15
15,379
Aug 24, 2026
1,050.30
1,060.55
1,024.00
1,028.00
1,028.00
56,608
Aug 21, 2026
1,051.35
1,072.00
1,044.95
1,053.50
1,053.50
108,243
Aug 20, 2026
1,009.25
1,050.00
1,008.00
1,037.30
1,037.30
93,605
Aug 19, 2026
1,015.60
1,021.00
1,002.35
1,008.00
1,008.00
19,870
Aug 18, 2026
1,016.35
1,029.55
1,012.00
1,015.00
1,015.00
28,157
Aug 17, 2026
1,013.00
1,027.00
1,013.00
1,016.05
1,016.05
18,334
Aug 14, 2026
1,043.85
1,043.85
1,016.00
1,016.10
1,016.10
26,460
Aug 13, 2026
1,030.20
1,039.00
1,029.10
1,031.00
1,031.00
32,315
Aug 12, 2026
1,057.70
1,057.70
1,022.00
1,049.80
1,049.80
22,117
Aug 11, 2026
1,040.75
1,052.90
1,032.60
1,044.10
1,044.10
28,215
Aug 10, 2026
1,058.80
1,058.80
1,040.00
1,045.50
1,045.50
65,375
Aug 7, 2026
1,051.95
1,062.25
1,022.30
1,046.00
1,046.00
192,308
Aug 6, 2026
1,046.80
1,046.80
1,030.05
1,045.00
1,045.00
18,937
Aug 5, 2026
1,038.65
1,044.85
1,031.95
1,034.50
1,034.50
16,011
Aug 4, 2026
1,022.05
1,054.00
1,022.05
1,036.15
1,036.15
85,772
Aug 3, 2026
1,030.10
1,040.00
1,020.65
1,028.00
1,028.00
40,071
Jul 31, 2026
985.45
1,027.15
982.45
1,019.95
1,019.95
98,280
Jul 30, 2026
1,020.00
1,020.05
977.10
982.95
982.95
131,456
Jul 29, 2026
1,013.85
1,042.00
1,013.85
1,035.10
1,035.10
42,058
Jul 28, 2026
1,035.10
1,043.00
1,010.10
1,017.45
1,017.45
20,202
Jul 27, 2026
1,028.00
1,042.75
1,018.00
1,039.60
1,039.60
21,423
Jul 24, 2026
1,022.60
1,022.65
1,010.00
1,018.55
1,018.55
39,003
Jul 23, 2026
1,020.05
1,045.00
1,019.00
1,024.05
1,024.05
71,996
Jul 22, 2026
1,044.50
1,048.50
1,008.00
1,022.60
1,022.60
114,847
Jul 21, 2026
1,090.90
1,090.90
1,044.50
1,048.75
1,048.75
88,406
Jul 20, 2026
1,057.25
1,095.65
1,020.25
1,085.50
1,085.50
133,515
Jul 17, 2026
1,101.20
1,106.85
1,076.70
1,085.55
1,085.55
45,473
Jul 16, 2026
1,090.45
1,111.00
1,090.45
1,100.65
1,100.65
115,648
Jul 15, 2026
1,115.65
1,115.65
1,088.00
1,090.90
1,090.90
124,911
Jul 14, 2026
1,115.30
1,115.30
1,088.50
1,100.10
1,100.10
75,440
Jul 13, 2026
1,111.60
1,119.50
1,098.00
1,109.15
1,109.15
95,113
Jul 10, 2026
1,100.00
1,134.00
1,086.00
1,118.45
1,118.45
133,591
Jul 9, 2026
1,058.80
1,095.10
1,048.05
1,088.25
1,088.25
93,876
Jul 8, 2026
1,026.00
1,065.00
1,022.70
1,043.70
1,043.70
182,718
Jul 7, 2026
1,025.00
1,044.15
1,013.00
1,025.30
1,025.30
54,105
Jul 6, 2026
1,048.10
1,048.10
1,016.40
1,022.25
1,022.25
32,579
Jul 3, 2026
1,058.00
1,060.80
1,028.70
1,045.95
1,045.95
60,412
Jul 2, 2026
1,051.20
1,062.00
1,046.70
1,050.15
1,050.15
79,711
Jul 1, 2026
1,051.00
1,063.20
1,040.50
1,051.15
1,051.15
31,337
Jun 30, 2026
1,029.10
1,055.10
1,029.10
1,050.55
1,050.55
98,009
Jun 29, 2026
1,050.50
1,066.25
1,019.00
1,029.65
1,029.65
59,075
Jun 25, 2026
1,056.00
1,070.80
1,043.50
1,049.70
1,049.70
38,449
Jun 24, 2026
1,046.35
1,067.25
1,042.00
1,052.40
1,052.40
63,358
Jun 23, 2026
1,068.50
1,071.00
1,042.00
1,045.85
1,045.85
74,837
Jun 22, 2026
1,080.75
1,085.50
1,053.60
1,062.90
1,062.90
69,769
Jun 19, 2026
1,057.15
1,088.50
1,051.95
1,079.50
1,079.50
102,325
Jun 18, 2026
1,051.55
1,061.30
1,047.50
1,057.15
1,057.15
292,089
Jun 17, 2026
1,055.60
1,074.15
1,052.00
1,055.25
1,055.25
46,072
Jun 16, 2026
1,053.40
1,068.60
1,020.60
1,055.25
1,055.25
148,430
Jun 15, 2026
1,039.90
1,051.35
1,028.95
1,044.65
1,044.65
115,345
Jun 12, 2026
1,062.30
1,084.55
1,026.00
1,035.30
1,035.30
601,589
Jun 11, 2026
1,068.35
1,075.95
1,045.90
1,053.95
1,053.95
336,481
Jun 10, 2026
1,087.20
1,090.15
1,061.20
1,065.05
1,065.05
93,582
Jun 9, 2026
1,101.15
1,103.25
1,080.00
1,087.20
1,087.20
46,040
Jun 8, 2026
1,082.10
1,103.35
1,067.00
1,089.05
1,089.05
74,342
Jun 5, 2026
1,080.45
1,099.50
1,073.75
1,079.30
1,079.30
115,376
Jun 4, 2026
1,092.55
1,094.35
1,068.60
1,078.50
1,078.50
62,122
Jun 3, 2026
1,076.85
1,095.00
1,050.00
1,088.35
1,088.35
140,216
Jun 2, 2026
1,042.05
1,082.75
1,030.60
1,074.25
1,074.25
176,499
Jun 1, 2026
1,076.00
1,076.05
1,044.65
1,052.75
1,052.75
136,093
May 29, 2026
1,057.25
1,081.00
1,039.80
1,063.80
1,063.80
213,411
May 27, 2026
1,026.55
1,055.10
1,016.00
1,047.90
1,047.90
98,960
May 26, 2026
1,009.65
1,024.75
1,000.65
1,016.55
1,016.55
250,408
May 25, 2026
995.00
1,005.25
977.15
984.15
984.15
195,998
May 22, 2026
1,018.00
1,019.50
955.00
963.00
963.00
746,322
May 21, 2026
994.95
1,026.00
993.00
1,018.50
1,018.50
99,627
May 20, 2026
984.35
995.40
977.00
995.40
995.40
53,564
May 19, 2026
986.60
997.95
971.40
982.40
982.40
86,389
May 18, 2026
1,000.90
1,029.85
980.20
986.60
986.60
434,830
May 15, 2026
991.75
991.75
972.00
981.35
981.35
27,610
May 14, 2026
970.60
984.30
969.95
977.60
977.60
22,584
May 13, 2026
965.80
981.00
943.10
967.20
967.20
46,694
May 12, 2026
998.15
1,009.95
954.00
965.95
965.95
84,655
May 11, 2026
1,011.75
1,020.55
999.20
1,005.10
1,005.10
45,390
May 8, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
1,019.50
1,039.90
1,008.35
1,011.35
1,011.35
34,603
May 7, 2026
1,033.00
1,033.05
1,011.85
1,017.90
1,017.15
34,043
May 6, 2026
1,043.00
1,055.50
1,027.50
1,032.15
1,031.39
62,390
May 5, 2026
1,033.25
1,044.55
1,025.30
1,042.50
1,041.73
48,062
May 4, 2026
1,029.95
1,041.15
1,016.85
1,034.60
1,033.84
42,098
Apr 30, 2026
1,029.05
1,029.05
992.70
1,016.85
1,016.10
61,088
Apr 29, 2026
1,036.20
1,045.50
1,029.00
1,038.55
1,037.78
47,074
Apr 28, 2026
1,028.05
1,046.20
1,025.65
1,036.55
1,035.79
108,267
Apr 27, 2026
1,011.65
1,028.00
1,006.30
1,022.70
1,021.95
100,551
Apr 24, 2026
999.45
1,032.60
956.95
1,008.70
1,007.96
194,266
Apr 23, 2026
999.85
1,010.00
981.75
1,000.90
1,000.16
48,749
Apr 22, 2026
986.15
1,001.45
986.15
990.65
989.92
60,784
Apr 21, 2026
1,013.15
1,017.00
993.00
996.00
995.27
41,083
Apr 20, 2026
1,042.35
1,044.65
1,002.35
1,009.95
1,009.21
109,317
Apr 17, 2026
1,009.55
1,050.00
1,007.05
1,037.45
1,036.69
206,659
Apr 16, 2026
1,005.70
1,022.85
998.60
1,002.05
1,001.31
82,463
Apr 15, 2026
983.15
1,005.00
980.00
998.75
998.01
59,625
Apr 13, 2026
956.00
994.60
955.00
973.55
972.83
186,189
Apr 10, 2026
967.55
979.05
956.35
975.35
974.63
147,064
Apr 9, 2026
970.10
977.55
950.00
956.05
955.35
148,641
Apr 8, 2026
973.90
973.90
939.75
960.15
959.44
75,399
Apr 7, 2026
919.90
952.95
919.00
942.30
941.61
119,299
Apr 6, 2026
917.00
932.25
909.60
927.90
927.22
77,132
Apr 2, 2026
916.10
929.00
894.55
917.70
917.02
84,232
Apr 1, 2026
902.35
941.15
884.40
937.70
937.01
192,139
Mar 30, 2026
875.10
900.75
874.60
890.30
889.64
171,646
Mar 27, 2026
911.60
920.55
889.05
893.80
893.14
99,602
Mar 25, 2026
889.35
923.65
889.35
916.65
915.97
145,137
Mar 24, 2026
877.25
904.30
868.15
889.35
888.69
180,254
Mar 23, 2026
843.30
875.00
843.30
868.15
867.51
210,703
Mar 20, 2026
873.25
878.90
849.35
865.25
864.61
68,493
Mar 19, 2026
842.80
874.00
842.80
863.70
863.06
163,015
Mar 18, 2026
821.90
875.90
813.90
870.45
869.81
171,412
Mar 17, 2026
797.75
830.30
793.90
810.70
810.10
141,365
Mar 16, 2026
782.10
800.20
767.80
795.75
795.16
98,944
Mar 13, 2026
784.20
804.00
774.40
782.15
781.57
91,509
Mar 12, 2026
782.85
794.00
768.00
788.80
788.22
111,807
Mar 11, 2026
750.15
794.70
750.15
789.45
788.87
243,914
Mar 10, 2026
729.25
750.20
722.85
748.15
747.60
44,200
Mar 9, 2026
705.35
725.00
700.00
721.10
720.57
25,224
Mar 6, 2026
719.50
734.55
714.70
722.95
722.42
39,261
Mar 5, 2026
710.35
722.60
698.70
719.50
718.97
50,606
Mar 4, 2026
700.15
708.55
691.05
706.05
705.53
93,725
Mar 2, 2026
682.80
722.35
682.80
713.45
712.92
123,114
Feb 27, 2026
725.00
741.00
720.55
732.85
732.31
136,266
Feb 26, 2026
735.00
741.70
714.20
725.55
725.02
120,387
Feb 25, 2026
700.05
744.00
667.05
729.05
728.51
897,879
Feb 24, 2026
773.25
784.00
761.20
777.80
777.23
66,214
Feb 23, 2026
768.75
779.85
759.75
776.45
775.88
58,285
Feb 20, 2026
753.40
775.45
751.05
768.75
768.18
111,127
Feb 19, 2026
765.00
767.00
744.10
754.15
753.59
38,174
Feb 18, 2026
756.45
768.60
748.00
763.55
762.99
39,524
Feb 17, 2026
755.05
767.00
751.00
759.00
758.44
36,997
Feb 16, 2026
757.40
766.80
752.00
763.70
763.14
19,291
Feb 13, 2026
770.00
770.00
747.50
758.90
758.34
47,510
Feb 12, 2026
780.00
780.30
767.90
771.05
770.48
69,836
Feb 11, 2026
829.00
834.00
773.00
781.00
780.42
143,792
Feb 10, 2026
809.05
827.70
807.40
823.80
823.19
124,476
Feb 9, 2026
798.15
816.15
791.65
807.35
806.76
53,019
Feb 6, 2026
784.35
799.10
781.45
794.90
794.31
73,707
Feb 5, 2026
782.85
793.30
768.00
788.80
788.22
26,364
Feb 4, 2026
783.10
790.75
765.45
781.40
780.82
92,954
Feb 3, 2026
783.90
808.35
781.35
789.75
789.17
602,033
Feb 2, 2026
695.95
738.15
693.20
734.90
734.36
101,262
Jan 30, 2026
713.00
729.45
706.00
720.15
719.62
97,875
Jan 29, 2026
719.25
726.35
704.00
713.95
713.42
43,526
Jan 28, 2026
707.80
720.00
701.05
714.95
714.42
112,312
Jan 27, 2026
684.00
720.95
684.00
707.80
707.28
326,155
Jan 23, 2026
724.15
732.00
676.05
684.25
683.75
381,945
Jan 22, 2026
725.00
758.55
720.15
738.65
738.11
198,591
Jan 21, 2026
732.50
740.55
708.15
710.35
709.83
50,974
Jan 20, 2026
743.70
745.80
725.50
732.35
731.81
47,735
Jan 19, 2026
739.00
752.25
730.55
737.25
736.71
56,030
Jan 16, 2026
729.95
755.55
727.00
739.60
739.05
142,423
Jan 14, 2026
750.80
761.05
722.15
729.95
729.41
179,324
Jan 13, 2026
749.10
759.20
734.60
750.25
749.70
241,383
Jan 12, 2026
715.15
751.20
715.15
745.75
745.20
788,899
Jan 9, 2026
727.25
732.60
708.80
717.90
717.37
192,375
Jan 8, 2026
754.00
769.55
725.30
730.45
729.91
143,821
Jan 7, 2026
763.20
769.00
746.60
751.40
750.85
217,437
Jan 6, 2026
789.65
789.65
748.10
762.15
761.59
281,918
Jan 5, 2026
847.10
850.70
782.00
787.70
787.12
420,671
Jan 2, 2026
849.05
857.15
844.00
846.40
845.78
90,577
Jan 1, 2026
849.45
855.30
844.30
847.35
846.73
65,822
Dec 31, 2025
876.00
879.90
840.25
842.55
841.93
159,946
Dec 30, 2025
857.00
857.45
842.00
853.00
852.37
96,354
Dec 29, 2025
880.00
881.00
854.55
857.30
856.67
94,230
Dec 26, 2025
890.00
896.80
875.00
877.70
877.05
68,340
Dec 24, 2025
880.45
911.00
879.90
888.35
887.70
144,417
Dec 23, 2025
885.50
890.00
877.50
879.90
879.25
74,852
Dec 22, 2025
895.05
895.10
880.50
885.45
884.80
53,172
Dec 19, 2025
905.00
912.40
878.00
889.75
889.09
108,395
Dec 18, 2025
900.20
909.50
888.50
895.70
895.04
62,215
Dec 17, 2025
914.15
920.45
899.40
907.60
906.93
77,994
Dec 16, 2025
930.50
930.50
905.00
910.15
909.48
45,912
Dec 15, 2025
908.55
941.55
899.00
937.30
936.61
141,784
Dec 12, 2025
905.00
929.30
897.15
917.40
916.72
425,516
Dec 11, 2025
860.50
918.35
834.25
906.30
905.63
869,155
Dec 10, 2025
873.00
876.65
854.10
863.75
863.11
67,603
Dec 9, 2025
867.85
882.40
850.20
872.95
872.31
88,934
Dec 8, 2025
900.50
902.00
860.75
869.15
868.51
96,707
Dec 5, 2025
943.95
943.95
892.10
900.50
899.84
58,096
Dec 4, 2025
971.00
971.00
935.50
940.20
939.51
38,549
Dec 3, 2025
962.55
982.45
958.05
969.25
968.54
81,452
Dec 2, 2025
974.75
976.00
963.00
965.80
965.09
40,798
Dec 1, 2025
970.00
977.35
966.00
971.95
971.23
32,123
Nov 28, 2025
985.35
989.75
971.55
975.25
974.53
47,007
Nov 27, 2025
993.95
1,001.65
981.00
990.60
989.87
77,609
Nov 26, 2025
967.55
987.90
967.55
980.95
980.23
37,222
Nov 25, 2025
991.30
991.30
960.20
964.95
964.24
46,264
Nov 24, 2025
990.65
995.00
973.00
991.30
990.57
23,772
Nov 21, 2025
998.00
998.05
985.00
989.05
988.32
20,014
Nov 20, 2025
1,000.00
1,006.95
992.05
997.10
996.37
41,001
Nov 19, 2025
990.95
999.00
982.20
994.10
993.37
57,462
Nov 18, 2025
1,008.10
1,009.90
991.45
996.00
995.27
67,764
Nov 17, 2025
1,015.00
1,020.00
996.00
1,015.45
1,014.70
162,295
Nov 14, 2025
1,052.90
1,060.00
994.25
997.65
996.91
181,539
Nov 13, 2025
1,062.15
1,073.10
1,045.00
1,063.90
1,063.12
100,253
Nov 12, 2025
1,025.15
1,068.80
1,020.00
1,063.50
1,062.72
293,949
Nov 11, 2025
1,022.00
1,031.80
1,010.00
1,026.95
1,026.19
71,661
Nov 10, 2025
1,015.20
1,033.20
1,000.10
1,026.20
1,025.44
158,260
