PREMEXPLN Historical Share Price Data

Premier Explosives

CMP as on 01-Dec-22 15:29

437.95

Open

₹ 435.10

Turnover (lac)

₹ 54

Prev. Close

₹ 428.75

Day's Vol (shares)

₹ 12,351

Day's Range (₹)

₹ 433.10
₹ 442.35

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 ()
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

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp