Premier Explosives Share Price History
CMP as on 13-Apr-21 15:39
₹ 154.00Open
₹ 152.95Turnover (lac)
₹ 15Prev. Close
₹ 152.65Day's Vol (shares)
₹ 9,538CMP as on13-Apr-21 11:51
₹ 153.00Open
₹ 151.20Turnover (lac)
₹ 1Prev. Close
₹ 149.80Day's Vol (shares)
₹ 201Premier Explosives Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 13-Apr-2021 | 153 | 157 | 153 | 154 | 64 | 1.48 | 9,538 | 3.95 | 1.05 |
| 12-Apr-2021 | 148 | 154 | 146 | 153 | 125 | 4.09 | 26,785 | 7.60 | 5.15 |
| 09-Apr-2021 | 154 | 155 | 153 | 154 | 36 | 0.58 | 3,746 | 2 | -0.10 |
| 08-Apr-2021 | 148 | 155 | 148 | 154 | 53 | 0.91 | 5,881 | 6.30 | 5.80 |
| 07-Apr-2021 | 155 | 155 | 150 | 153 | 38 | 1.38 | 9,009 | 4.75 | -2 |
| 06-Apr-2021 | 154 | 158 | 148 | 155 | 42 | 0.94 | 6,069 | 9.50 | 1.40 |
| 05-Apr-2021 | 156 | 156 | 149 | 154 | 92 | 0.84 | 5,479 | 6.90 | -1.90 |
| 01-Apr-2021 | 149 | 159 | 149 | 157 | 53 | 0.89 | 5,723 | 10.90 | 8.25 |
| 31-Mar-2021 | 155 | 157 | 148 | 153 | 114 | 2.43 | 15,642 | 9.25 | -1.50 |
| 30-Mar-2021 | 156 | 157 | 145 | 150 | 81 | 1.53 | 9,921 | 12.10 | -6.30 |
| 26-Mar-2021 | 144 | 155 | 144 | 150 | 39 | 0.97 | 6,579 | 11.30 | 6.35 |
| 25-Mar-2021 | 140 | 150 | 136 | 150 | 182 | 3.25 | 22,245 | 13.90 | 9.95 |
| 24-Mar-2021 | 146 | 148 | 140 | 143 | 55 | 0.49 | 3,421 | 7.80 | -2.90 |
| 23-Mar-2021 | 149 | 152 | 144 | 146 | 49 | 0.79 | 5,428 | 7.75 | -2.40 |
| 22-Mar-2021 | 145 | 149 | 144 | 149 | 19 | 0.27 | 1,877 | 4.90 | 3.50 |
| 19-Mar-2021 | 145 | 150 | 145 | 149 | 41 | 0.30 | 2,043 | 5.10 | 4.10 |
| 18-Mar-2021 | 152 | 154 | 145 | 148 | 57 | 1.37 | 9,096 | 8.70 | -4.30 |
| 17-Mar-2021 | 150 | 155 | 150 | 152 | 81 | 1.18 | 7,685 | 5 | 2.05 |
| 16-Mar-2021 | 158 | 158 | 150 | 154 | 57 | 0.88 | 5,728 | 7.85 | -3.30 |
| 15-Mar-2021 | 155 | 158 | 150 | 158 | 65 | 1.49 | 9,726 | 8 | 3.10 |
