Prem. Explosives

Premier Explosives Ltd Historical Data

NSEBSE

₹615.15

(3.67%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	483.95	487.9	442	451.5	58,909	80,62,48,593	4,57,313
13-May-2025	446	472	425	456.3	72,407	1,13,67,03,611.65	5,15,021
14-May-2025	457.55	469	438.7	446.4	45,212	67,77,55,960.25	5,48,915
15-May-2025	444.55	447.75	430	433.2	29,054	41,08,29,210.3	3,80,964
16-May-2025	433.4	516	433.4	493.5	1,28,169	3,18,46,04,783.55	13,49,930
19-May-2025	519	590	514.35	583.85	1,44,767	3,98,83,69,813.6	13,73,541
20-May-2025	598.7	621.65	550	556.1	95,631	2,25,00,33,972.5	7,95,098
21-May-2025	560	594	550.25	584.35	43,065	1,43,75,35,343.2	5,80,604
22-May-2025	582.95	613.75	575	606.85	45,971	1,55,99,24,796.7	6,92,221
23-May-2025	552.7	564.6	546.2	546.2	7,088	41,20,55,188.05	3,63,630
26-May-2025	520	542.65	493.6	524	57,231	1,74,28,64,235.85	8,86,507
27-May-2025	526	569	525	560.55	38,332	1,19,79,54,066.85	5,99,944
28-May-2025	564.7	574	550.5	568.85	20,691	75,57,45,354.35	4,11,689
29-May-2025	573.2	580	558	574.55	16,687	57,48,52,552.9	3,07,991
30-May-2025	577	593.5	563.3	578	28,525	78,92,14,715.15	4,11,898
02-Jun-2025	580	585.9	560.1	572.3	15,484	38,94,02,816.85	2,40,720
03-Jun-2025	574	590	565.05	579.45	24,002	67,57,29,790.9	3,49,232
04-Jun-2025	585.5	613	585	596.2	45,727	1,69,37,44,154.55	8,16,145
05-Jun-2025	601.7	611.95	595	608.1	24,537	86,53,90,770.05	4,63,037
06-Jun-2025	620.3	667.2	586.45	593.35	91,902	2,49,28,63,804.95	11,66,079
09-Jun-2025	600	619	587.5	615.15	28,886	96,77,40,303.55	4,72,871