NSE - Delayed Quote INR

PREMIER ENERGIES LIMITED (PREMIERENE.NS)

945.65
+0.95
+(0.10%)
At close: May 9 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025922.00954.00917.05945.65945.65765,949
May 8, 2025958.10984.00940.00944.70944.701,060,110
May 7, 2025925.00968.95924.10954.70954.70899,946
May 6, 2025991.00997.05940.00950.75950.75830,976
May 5, 2025999.701,019.00985.05990.00990.00892,806
May 2, 2025977.70993.45967.00983.50983.50513,466
Apr 30, 20251,005.901,009.35970.80982.00982.00739,967
Apr 29, 20251,015.201,024.00998.651,002.051,002.05709,485
Apr 28, 2025989.651,017.00969.701,008.851,008.851,124,722
Apr 25, 20251,035.001,057.40982.00989.35989.352,037,791
Apr 24, 20251,067.001,067.001,034.051,037.251,037.251,289,073
Apr 23, 20251,060.001,097.701,026.901,068.701,068.706,480,548
Apr 22, 20251,036.851,090.001,015.001,026.901,026.906,168,704
Apr 21, 2025974.001,014.50963.851,009.401,009.401,509,969
Apr 17, 2025940.00974.85936.80967.25967.251,554,139
Apr 16, 2025929.00945.10913.55940.75940.751,105,970
Apr 15, 2025905.00932.00901.15929.15929.151,326,160
Apr 11, 2025875.00895.00867.60892.95892.95813,505
Apr 9, 2025849.00864.00827.60854.15854.15941,301
Apr 8, 2025873.15879.75842.55847.55847.55705,939
Apr 7, 2025776.00864.00774.05843.15843.151,040,472
Apr 4, 2025890.00896.00840.00879.25879.251,554,324
Apr 3, 2025880.00905.85877.35894.40894.40513,686
Apr 2, 2025895.00896.35883.35889.80889.80738,005
Apr 1, 2025924.00935.65908.00910.00910.00579,415
Mar 28, 2025948.95952.40930.25937.95937.951,075,416
Mar 27, 2025896.05961.30883.30948.60948.602,075,003
Mar 26, 2025915.00918.65891.00898.20898.20886,027
Mar 25, 2025927.10941.80905.40910.05910.052,023,075
Mar 24, 2025928.70934.95912.10921.25921.251,261,491
Mar 21, 2025952.00952.00900.90915.70915.707,125,588
Mar 20, 2025936.00953.90928.30947.95947.95902,891
Mar 19, 2025896.95937.50896.00930.70930.701,049,924
Mar 18, 2025887.95887.95887.95887.95887.95-
Mar 17, 2025890.60919.00883.30887.95887.951,373,666
Mar 13, 2025900.00907.00881.90888.15888.15509,422
Mar 12, 2025916.00919.95890.45895.25895.25413,414
Mar 11, 2025883.40915.90878.80911.55911.551,048,513
Mar 10, 2025940.00948.75890.00897.15897.15624,450
Mar 7, 2025921.00959.60919.00940.45940.451,080,186
Mar 6, 2025910.50926.85905.55923.20923.201,154,720
Mar 5, 2025861.30946.00859.35901.35901.352,479,725
Mar 4, 2025844.95882.00838.00857.50857.50831,012
Mar 3, 2025878.00884.60827.10855.70855.702,212,033
Feb 28, 2025875.00906.00840.15873.30873.303,020,606
Feb 27, 2025952.90953.55907.35924.30924.30744,649
Feb 25, 2025945.00963.45942.55945.15945.15516,657
Feb 24, 2025954.00964.40936.20940.40940.40753,520
Feb 21, 2025982.70998.00959.00970.85970.85858,321
Feb 20, 2025990.001,018.35980.00986.15986.15870,348
Feb 19, 2025970.001,012.00959.40999.90999.901,553,437
Feb 18, 2025976.70987.00947.50979.65979.651,379,669
Feb 17, 2025961.00978.00927.55969.05969.051,458,839
Feb 14, 2025 0.5 Dividend
Feb 14, 20251,014.901,017.95954.10961.80961.802,295,939
Feb 13, 2025976.151,020.45964.101,000.25999.751,977,917
Feb 12, 2025929.40983.60894.50970.60970.113,248,435
Feb 11, 2025983.60987.20915.00934.65934.181,888,494
Feb 10, 20251,028.551,034.50978.10984.05983.561,145,912
Feb 7, 20251,022.801,042.401,012.101,036.451,035.931,137,893
Feb 6, 20251,028.001,042.701,015.201,021.951,021.441,089,124
Feb 5, 20251,034.901,048.351,014.301,021.001,020.491,896,868
Feb 4, 20251,145.001,170.00997.151,019.251,018.749,921,270
Feb 3, 20251,079.851,081.151,017.501,070.401,069.862,453,915
Feb 1, 20251,040.001,118.101,039.001,092.951,092.403,756,879
Jan 31, 2025997.951,049.00976.551,032.051,031.535,257,280
Jan 30, 2025944.00966.90918.00949.50949.032,235,479
Jan 29, 2025890.25945.75880.35939.20938.734,790,205
Jan 28, 2025932.90941.90818.00880.10879.665,966,126
Jan 27, 2025971.10991.30925.80932.40931.932,520,932
Jan 24, 20251,042.001,062.20971.15999.35998.852,155,689
Jan 23, 20251,030.001,056.351,011.001,036.451,035.933,033,184
Jan 22, 20251,180.001,180.001,023.101,038.801,038.283,153,329
Jan 21, 20251,192.751,212.001,170.001,176.051,175.461,158,878
Jan 20, 20251,148.001,199.001,145.051,193.951,193.351,358,542
Jan 17, 20251,169.101,169.101,134.251,140.901,140.33655,244
Jan 16, 20251,160.001,183.501,156.851,170.451,169.861,200,386
Jan 15, 20251,166.101,179.001,126.651,147.001,146.432,772,232
Jan 14, 20251,122.001,137.301,086.101,116.001,115.441,977,483
Jan 13, 20251,115.001,170.951,090.551,095.901,095.352,321,556
Jan 10, 20251,200.001,209.801,116.001,127.101,126.542,187,068
Jan 9, 20251,252.001,252.001,201.151,212.001,211.391,242,117
Jan 8, 20251,295.001,304.901,220.251,255.651,255.021,908,335
Jan 7, 20251,280.001,311.001,271.251,305.151,304.501,112,019
Jan 6, 20251,334.001,339.001,263.551,274.751,274.111,770,229
Jan 3, 20251,336.001,379.001,317.301,324.701,324.042,433,129
Jan 2, 20251,331.651,341.601,309.701,327.801,327.141,264,813
Jan 1, 20251,357.001,384.001,325.001,332.601,331.931,609,505
Dec 31, 20241,330.001,360.051,300.001,353.101,352.421,810,356
Dec 30, 20241,310.501,364.801,297.501,334.601,333.932,341,595
Dec 27, 20241,285.001,324.801,281.751,310.351,309.691,703,857
Dec 26, 20241,328.801,335.001,274.801,285.951,285.311,910,072
Dec 24, 20241,322.451,338.501,307.701,320.201,319.541,395,348
Dec 23, 20241,312.401,339.001,284.801,321.651,320.991,909,099
Dec 20, 20241,320.901,355.051,289.001,296.401,295.753,591,672
Dec 19, 20241,259.001,317.351,252.101,295.401,294.752,151,769
Dec 18, 20241,327.601,333.301,278.001,290.501,289.852,050,792
Dec 17, 20241,373.001,388.001,320.001,323.951,323.292,517,300
Dec 16, 20241,299.751,381.001,295.751,373.501,372.815,096,000
Dec 13, 20241,307.001,316.751,264.001,294.851,294.203,163,298
Dec 12, 20241,336.101,348.901,295.001,307.351,306.703,193,266
Dec 11, 20241,290.001,344.501,290.001,329.151,328.495,097,261
Dec 10, 20241,300.001,334.851,251.401,281.301,280.664,235,642
Dec 9, 20241,267.601,325.001,265.051,291.601,290.953,827,579
Dec 6, 20241,272.951,304.101,256.051,263.751,263.123,061,584
Dec 5, 20241,302.001,329.001,259.001,273.401,272.766,023,408
Dec 4, 20241,214.001,296.001,202.051,284.601,283.966,995,299
Dec 3, 20241,246.001,251.701,195.001,214.801,214.194,478,213
Dec 2, 20241,235.001,278.001,182.101,243.701,243.087,664,138
Nov 29, 20241,142.751,242.001,125.001,222.951,222.346,446,974
Nov 28, 20241,102.051,168.801,102.051,137.451,136.885,990,868
Nov 27, 20241,111.001,149.001,093.101,111.001,110.442,506,692
Nov 26, 20241,129.001,137.001,097.001,100.851,100.302,939,791
Nov 25, 20241,087.001,104.851,052.201,095.901,095.352,663,046
Nov 22, 20241,093.001,109.901,050.001,061.401,060.872,134,800
Nov 21, 20241,081.001,123.001,067.651,085.451,084.913,480,938
Nov 19, 20241,064.051,137.901,050.001,093.801,093.255,523,677
Nov 18, 2024985.001,097.90969.451,085.101,084.566,860,406
Nov 14, 2024990.001,009.20957.10968.95968.472,200,387
Nov 13, 20241,029.001,049.95975.05982.70982.212,890,543
Nov 12, 20241,045.801,086.301,024.701,028.651,028.143,596,126
Nov 11, 20241,100.001,100.001,001.001,040.601,040.087,238,299
Nov 8, 20241,101.651,143.001,083.051,127.951,127.393,522,594
Nov 7, 20241,165.001,176.951,085.001,093.101,092.553,856,973
Nov 6, 20241,200.001,245.001,170.001,189.101,188.517,807,522
Nov 5, 20241,073.651,185.001,061.351,168.151,167.577,614,525
Nov 4, 20241,103.351,119.651,045.001,075.651,075.113,707,097
Nov 1, 20241,033.801,090.001,032.551,075.951,075.411,301,411
Oct 31, 20241,000.401,034.40998.051,021.201,020.691,803,848
Oct 30, 2024950.001,019.70948.151,001.651,001.152,344,186
Oct 29, 2024964.85968.00945.90952.75952.27800,779
Oct 28, 2024952.85982.00922.85960.25959.772,051,338
Oct 25, 2024985.00992.45925.10945.05944.582,223,957
Oct 24, 20241,014.951,018.50975.05978.35977.86941,634
Oct 23, 20241,000.001,034.80991.75998.85998.351,831,265
Oct 22, 20241,048.901,050.45991.00997.65997.151,319,705
Oct 21, 20241,100.001,106.001,035.101,042.301,041.781,225,626
Oct 18, 20241,076.001,111.951,055.101,094.651,094.101,676,203
Oct 17, 20241,144.701,144.701,078.801,084.101,083.561,842,194
Oct 16, 20241,135.001,150.951,125.701,135.351,134.781,369,581
Oct 15, 20241,143.001,166.601,118.301,148.251,147.682,089,567
Oct 14, 20241,120.001,216.801,120.001,133.601,133.038,088,647
Oct 11, 20241,101.301,119.001,090.051,107.401,106.851,518,596
Oct 10, 20241,085.001,119.301,069.001,105.701,105.152,442,587
Oct 9, 20241,030.901,087.801,021.351,079.051,078.514,106,614
Oct 8, 2024990.001,022.00973.001,014.301,013.792,846,197
Oct 7, 20241,045.751,059.20977.70997.20996.702,917,540
Oct 4, 20241,066.001,103.901,030.301,047.401,046.882,277,332
Oct 3, 20241,084.001,093.651,056.051,080.451,079.913,090,856
Oct 1, 20241,080.001,122.001,068.151,109.351,108.803,881,983
Sep 30, 20241,045.001,091.001,012.051,082.901,082.364,677,852
Sep 27, 20241,035.101,077.001,032.001,051.651,051.121,876,970
Sep 26, 20241,029.001,086.351,017.001,049.351,048.833,779,481
Sep 25, 20241,070.301,073.001,024.001,036.351,035.832,041,656
Sep 24, 20241,083.901,087.851,062.351,077.101,076.561,541,568
Sep 23, 20241,116.001,120.001,080.001,090.901,090.351,625,670
Sep 20, 20241,140.001,140.001,100.201,109.201,108.651,730,908
Sep 19, 20241,145.001,157.351,075.001,099.101,098.553,699,807
Sep 18, 20241,122.901,148.601,090.001,134.851,134.283,803,064
Sep 17, 20241,104.501,128.701,082.651,113.301,112.743,828,734
Sep 16, 20241,110.001,124.001,045.001,109.851,109.305,561,217
Sep 13, 20241,142.901,144.001,096.451,112.151,111.593,507,316
Sep 12, 20241,111.001,157.701,085.001,132.501,131.938,259,315
Sep 11, 20241,154.201,167.951,082.651,098.101,097.558,804,576
Sep 10, 20241,240.001,267.951,111.901,173.701,173.1122,676,122
Sep 9, 20241,120.001,235.001,105.001,208.651,208.0528,659,020
Sep 6, 20241,010.001,188.90982.001,096.051,095.5044,767,796
Sep 5, 2024856.101,010.25852.201,004.801,004.3036,818,046
Sep 4, 2024816.60872.65803.05841.90841.4811,523,876
Sep 3, 2024990.00994.55802.10839.90839.4858,922,092

Related Tickers

WAAREEENER.NS WAAREE ENERGIES LIMITED
2,594.00
-0.63%
 
SWSOLAR.BO Sterling and Wilson Renewable Energy Limited
251.30
-1.53%
 
WAAREEENER.BO Waaree Energies Limited
2,592.95
-0.63%
 
GENSOL.NS Gensol Engineering Limited
56.79
-5.00%
 
SWSOLAR.NS Sterling and Wilson Renewable Energy Limited
251.75
-1.22%
 
SWELECTES.NS Swelect Energy Systems Limited
532.75
-3.22%
 
WEBELSOLAR.NS Websol Energy System Limited
1,229.70
+2.03%
 
BORORENEW.NS Borosil Renewables Limited
532.55
+9.97%
 
RUN Sunrun Inc.
9.38
+10.35%