Premier Explosives Ltd Share Price Prem. Explosives

117.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

118.55

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
25-Feb-2020 117 122 116 117 327 1.06 6,112 6.65 -0.10
24-Feb-2020 125 127 114 117 278 3.61 28,844 12.20 -8.30
20-Feb-2020 119 126 118 124 334 1.91 13,106 7.70 5.75
19-Feb-2020 121 127 117 119 516 1.42 7,646 9.55 -1.60
18-Feb-2020 120 124 115 120 377 1.05 5,415 8.45 0.25
17-Feb-2020 116 122 115 120 476 2.20 15,082 7.20 3.85
14-Feb-2020 118 125 112 117 1,266 5.92 31,513 12.90 -1.20
13-Feb-2020 144 149 116 117 2,917 11.70 41,615 33.10 -27
12-Feb-2020 145 148 143 145 124 0.43 2,406 4.65 0.15
11-Feb-2020 148 150 145 146 126 0.31 1,578 4.30 -1.80
10-Feb-2020 147 151 147 148 124 0.55 2,752 3.95 0.80
07-Feb-2020 150 154 147 148 201 0.87 4,294 6.45 -1.70
06-Feb-2020 142 154 141 150 674 4.14 20,925 12.90 7.50
05-Feb-2020 138 143 138 140 240 2.65 17,003 4.75 1.50
04-Feb-2020 139 140 133 138 277 1.30 7,359 6.75 -0.50
03-Feb-2020 136 138 136 137 608 0.63 3,095 1.95 0.60
01-Feb-2020 142 142 135 138 254 1.08 5,396 7 -4.20
31-Jan-2020 144 144 140 141 937 1.16 5,387 3.75 -2.70
30-Jan-2020 143 145 142 142 168 0.72 3,448 3.40 -0.80
29-Jan-2020 148 148 143 144 251 0.74 3,718 4.90 -3.50
28-Jan-2020 150 151 145 146 358 1.41 6,986 5.65 -4
27-Jan-2020 148 154 147 149 1,898 4.23 16,759 7.35 0.40