Premier Explosives Share Price History

Prem. Explosives

CMP as on 14-Jan-22 15:40

₹ 247.10

8.80 3.69%

Open

₹ 238.00

Turnover (lac)

₹ 358

Prev. Close

₹ 238.30

Day's Vol (shares)

₹ 1,44,968

Day's Range (₹)

₹ 238.00

₹ 262.10

CMP as on14-Jan-22 15:28

₹ 244.90

7.4 3.12%

Open

₹ 239.30

Turnover (lac)

₹ 3

Prev. Close

₹ 237.50

Day's Vol (shares)

₹ 18,523

Day's Range

₹ 239.00

₹ 261.25

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
14-Jan-2022	238	262	238	247	2,792	37.20	59,109	24.10	9.10
13-Jan-2022	239	239	235	238	298	7.13	27,081	3.85	-0.70
12-Jan-2022	236	240	235	236	253	5.25	18,141	4.45	0.55
11-Jan-2022	237	237	235	236	178	1.98	6,763	2	-1
10-Jan-2022	238	239	236	236	296	3.26	10,721	2.90	-1.70
07-Jan-2022	237	240	235	236	272	3.27	11,521	4.45	-1.10
06-Jan-2022	236	239	236	237	113	1.30	4,958	2.05	0.95
05-Jan-2022	238	239	235	236	265	1.17	3,046	3.95	-1.60
04-Jan-2022	242	242	235	235	461	3.20	10,330	6.85	-6.40
03-Jan-2022	236	243	236	239	361	1.76	4,393	7.40	3.35
31-Dec-2021	240	240	237	238	163	1.47	4,770	3.40	-1.90
30-Dec-2021	240	240	236	237	257	1.14	3,634	4	-2.70
29-Dec-2021	239	241	237	238	123	0.48	1,286	3.30	-0.80
28-Dec-2021	243	243	236	237	213	3.14	9,455	6.30	-5.40
27-Dec-2021	240	240	235	239	216	2.65	8,221	4.75	-0.80
24-Dec-2021	246	246	238	239	100	0.58	1,965	7.95	-7.10
23-Dec-2021	236	243	236	239	287	4.08	14,221	7.25	3.25
22-Dec-2021	247	247	234	236	349	5.65	18,998	12.60	-11
21-Dec-2021	237	253	236	237	710	5.84	9,988	17.40	0.30
20-Dec-2021	238	239	232	235	280	3.04	9,659	6.50	-2.60
17-Dec-2021	250	253	238	241	287	1.45	3,181	14.60	-8.80