PREMEXPLN Historical Share Price Data

Premier Explosives

CMP as on 01-Dec-22 15:29

437.95

9.20 2.15%

Open

₹ 435.10

Turnover (lac)

₹ 54

Prev. Close

₹ 428.75

Day's Vol (shares)

₹ 12,351

Day's Range (₹)

₹ 433.10

₹ 442.35

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 ()
01-Dec-2022	435	442	433	437	524	5.39	8,738	9.25	2.35
30-Nov-2022	449	449	427	429	645	5.72	9,797	22	-21
29-Nov-2022	440	450	435	438	350	2.54	4,131	14.90	-2.60
28-Nov-2022	455	455	439	441	485	3.29	5,461	15.80	-13
25-Nov-2022	433	452	433	447	635	5.25	8,218	19.30	13.50
24-Nov-2022	441	454	430	437	799	9.43	15,918	24	-3.90
23-Nov-2022	433	446	430	435	230	1.98	3,565	15.90	2.20
22-Nov-2022	453	453	436	440	366	3.11	4,952	16.80	-13
21-Nov-2022	433	447	431	444	194	1.48	2,581	16.20	11.40
18-Nov-2022	456	456	430	433	495	5.71	9,539	25.90	-24
17-Nov-2022	447	457	443	448	225	1.73	1,725	14.20	1.10
16-Nov-2022	455	464	445	452	367	3.76	5,287	19.40	-3.20
15-Nov-2022	460	465	453	460	274	3.51	6,254	11.90	-0.50
14-Nov-2022	449	459	436	455	604	6.14	10,026	22.80	6.35
11-Nov-2022	455	455	430	437	568	4.17	5,850	24.70	-18
10-Nov-2022	464	464	437	444	363	2.93	4,187	27.40	-20
09-Nov-2022	460	465	446	451	475	3.20	4,095	18.80	-9.60
07-Nov-2022	459	459	443	453	444	4.93	7,218	16.50	-5.70
04-Nov-2022	427	449	427	442	482	5.06	8,340	22.20	15.20
03-Nov-2022	445	450	426	428	1,094	15.60	26,542	24.20	-17
02-Nov-2022	452	467	442	444	390	4.37	6,306	25	-7.90