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

Premier Explosives Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity