Prem. Synthetic

Premier Synthetics Ltd Historical Data

NSEBSE

₹22.85

(-0.52%)

Dec 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	21.54	28.5	21.54	24.36	95	4,07,215	14,053
18-Nov-2025	25	25	22.13	24.97	59	2,50,311	9,770
19-Nov-2025	25.24	25.24	22.4	22.76	43	67,486	2,310
20-Nov-2025	24.97	24.97	22.5	23	36	79,667	3,324
21-Nov-2025	24.79	24.79	22.03	22.25	26	38,114	824
24-Nov-2025	22.56	24.25	20.32	23.57	91	3,15,162	10,358
25-Nov-2025	25	26.5	23.89	25.59	162	17,09,282	40,403
26-Nov-2025	25.59	26.25	24.03	24.58	53	1,30,678	3,466
27-Nov-2025	24.85	25.8	23.27	24.53	47	1,25,591	3,818
28-Nov-2025	25.85	25.85	23.55	23.6	21	30,838	1,281
01-Dec-2025	24.52	24.52	21.5	23.67	45	1,15,192	3,988
02-Dec-2025	24.49	24.49	21.35	21.63	45	1,75,327	5,429
03-Dec-2025	22.75	23	21	21.28	61	1,43,621	5,686
04-Dec-2025	21.5	22	20.5	21.82	27	50,284	2,289
05-Dec-2025	21.99	22.81	20.65	21.5	22	17,608	766
08-Dec-2025	24.95	24.95	20.22	21.14	38	63,046	1,740
09-Dec-2025	21.99	23.99	20.85	21.54	27	21,312	847
10-Dec-2025	22.84	22.84	21.05	21.77	19	33,174	1,536
11-Dec-2025	23	23	21	21.97	28	51,333	1,974
12-Dec-2025	22.97	22.97	21.53	21.9	16	72,863	3,257
15-Dec-2025	20.51	24	20.51	22.95	10	8,614	342
16-Dec-2025	24.95	24.95	22.95	22.97	10	52,274	2,004
17-Dec-2025	22	22.85	22	22.85	12	48,650	2,175

Prem. Synthetic: Related NEWS

No Record Found

Invest wise with Expert advice