Premier Explosives

PRMR
🏛️ india →
642.25
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 83.60 84.99 83.50 83.86 0.0M
2022-12-29 79.43 87.19 79.43 85.01 0.1M
2022-12-28 80.52 82.80 80.10 80.23 0.0M
2022-12-27 80.01 81.99 79.72 80.88 0.0M
2022-12-26 78.40 79.90 78.40 79.53 0.0M
2022-12-23 80.40 80.80 76.73 78.38 0.0M
2022-12-22 81.42 82.98 80.01 82.16 0.1M
2022-12-21 85.78 85.80 79.99 80.89 0.1M
2022-12-20 83.62 86.98 83.00 85.86 0.0M
2022-12-19 84.99 85.98 82.60 83.57 0.2M
2022-12-16 83.42 84.89 83.20 83.40 0.0M
2022-12-15 83.00 85.07 83.00 83.43 0.0M
2022-12-14 84.04 85.76 82.61 83.28 0.1M
2022-12-13 85.40 86.58 83.28 83.99 0.1M
2022-12-12 85.40 87.59 84.61 85.70 0.1M
2022-12-09 85.80 86.98 84.43 85.40 0.0M
2022-12-08 86.25 88.07 85.36 85.83 0.0M
2022-12-07 87.60 88.02 86.08 87.03 0.1M
2022-12-06 86.69 88.93 86.26 88.11 0.0M
2022-12-05 87.02 87.80 86.26 86.69 0.0M
2022-12-02 87.30 87.80 86.60 86.93 0.0M
2022-12-01 87.02 88.47 86.62 87.49 0.1M
2022-11-30 89.85 89.85 85.45 85.75 0.1M
2022-11-29 88.02 89.99 87.01 87.51 0.0M
2022-11-28 90.96 90.96 87.80 88.28 0.0M
2022-11-25 86.64 90.40 86.54 89.33 0.1M
2022-11-24 88.15 90.80 86.01 87.38 0.1M
2022-11-23 86.51 89.22 86.05 86.95 0.0M
2022-11-22 90.58 90.58 87.23 88.03 0.0M
2022-11-21 86.51 89.40 86.16 88.78 0.0M
2022-11-18 91.22 91.22 86.04 86.51 0.1M
2022-11-17 89.46 91.35 88.52 89.68 0.0M
2022-11-16 91.02 92.87 89.00 90.38 0.0M
2022-11-15 92.00 92.99 90.61 91.90 0.0M
2022-11-14 89.80 91.78 87.22 91.07 0.1M
2022-11-11 90.94 90.94 86.00 87.41 0.0M
2022-11-10 92.78 92.78 87.30 88.73 0.0M
2022-11-09 92.08 92.98 89.23 90.16 0.0M
2022-11-07 91.79 91.79 88.50 90.65 0.1M
2022-11-04 85.45 89.89 85.45 88.49 0.1M
2022-11-03 89.00 89.94 85.11 85.64 0.2M
2022-11-02 90.45 93.40 88.40 88.88 0.0M
2022-11-01 87.16 91.43 87.16 89.35 0.0M
2022-10-31 92.40 94.65 88.62 88.86 0.1M
2022-10-28 94.01 95.60 91.00 92.65 0.1M
2022-10-27 96.99 98.79 92.40 95.73 0.1M
2022-10-25 95.80 97.80 94.00 95.78 0.1M
2022-10-24 97.95 97.95 93.81 94.84 0.1M
2022-10-21 89.99 93.68 87.38 93.66 0.2M
2022-10-20 88.35 89.98 87.92 89.22 0.0M
2022-10-19 86.44 89.16 86.44 88.35 0.0M
2022-10-18 86.00 88.98 85.82 87.34 0.0M
2022-10-17 87.90 87.90 85.06 85.54 0.0M
2022-10-14 87.62 91.00 86.21 86.43 0.0M
2022-10-13 88.60 89.02 86.06 87.33 0.0M
2022-10-12 88.20 90.24 86.22 88.68 0.0M
2022-10-11 92.98 93.00 87.60 88.55 0.1M
2022-10-10 90.40 91.98 85.98 91.61 0.1M
2022-10-07 90.00 93.99 89.44 90.04 0.1M
2022-10-06 89.00 91.31 87.01 91.31 0.1M
2022-10-04 86.80 88.65 85.95 86.97 0.0M
2022-10-03 88.78 88.78 84.29 85.60 0.1M
2022-09-30 86.64 88.95 86.00 86.32 0.1M
2022-09-29 90.88 90.88 86.00 86.64 0.1M
2022-09-28 84.70 88.97 81.21 88.02 0.3M
2022-09-27 88.00 90.98 84.74 84.74 0.1M
2022-09-26 92.26 92.40 89.17 89.20 0.1M
2022-09-23 98.80 98.80 93.19 93.86 0.1M
2022-09-22 99.40 99.40 95.44 96.86 0.2M
2022-09-21 100.18 102.40 98.35 99.84 0.2M
2022-09-20 99.50 102.52 96.40 98.12 0.3M
2022-09-19 100.99 101.94 97.00 97.64 0.1M
2022-09-16 98.95 103.89 98.24 99.06 0.3M
2022-09-15 96.94 102.60 96.41 98.95 0.1M
2022-09-14 98.60 101.12 97.00 97.84 0.1M
2022-09-13 103.60 105.00 98.52 101.11 0.4M
2022-09-12 96.80 101.35 95.72 100.00 0.2M
2022-09-09 99.00 100.80 95.66 96.53 0.1M
2022-09-08 94.75 97.11 93.00 97.11 0.1M
2022-09-07 95.39 95.40 90.21 92.79 0.1M
2022-09-06 95.20 99.00 92.69 93.94 0.2M
2022-09-05 103.18 104.37 94.90 95.32 0.2M
2022-09-02 94.70 99.41 94.70 99.41 0.1M
2022-09-01 97.76 98.76 94.20 94.68 0.2M
2022-08-30 104.20 106.20 98.83 98.83 0.3M
2022-08-29 99.81 106.58 96.44 104.03 0.5M
2022-08-26 101.51 101.51 97.64 101.51 0.6M
2022-08-25 96.68 96.68 96.68 96.68 0.1M
2022-08-24 90.00 92.08 88.36 92.08 0.3M
2022-08-23 78.40 87.70 77.44 87.70 0.3M
2022-08-22 76.53 81.28 76.53 79.73 0.1M
2022-08-19 82.40 82.55 76.20 81.16 0.1M
2022-08-18 77.40 83.26 75.00 80.86 0.3M
2022-08-17 68.00 76.02 67.27 76.02 0.2M
2022-08-16 70.17 70.17 66.50 69.11 0.0M
2022-08-12 70.40 70.98 69.20 70.17 0.0M
2022-08-11 75.14 75.60 69.05 70.50 0.1M
2022-08-10 67.86 72.78 67.00 72.65 0.3M
2022-08-08 66.43 67.79 63.91 66.30 0.1M
2022-08-05 64.95 66.60 63.20 66.43 0.0M
2022-08-04 67.20 67.40 63.20 63.82 0.0M
2022-08-03 67.30 67.31 64.22 66.17 0.0M
2022-08-02 66.06 67.99 66.02 66.29 0.0M
2022-08-01 65.24 66.05 63.06 66.05 0.0M
2022-07-29 63.67 63.67 62.40 62.91 0.0M
2022-07-28 63.03 63.98 62.20 62.79 0.0M
2022-07-27 62.02 63.80 62.02 63.11 0.0M
2022-07-26 66.78 66.82 62.19 62.26 0.1M
2022-07-25 64.20 68.20 64.20 65.46 0.1M
2022-07-22 67.29 67.33 64.81 65.32 0.0M
2022-07-21 68.77 70.00 65.26 67.86 0.0M
2022-07-20 70.20 71.76 66.34 67.86 0.3M
2022-07-19 66.00 68.67 66.00 68.67 0.2M
2022-07-18 66.11 66.11 63.45 65.40 0.1M
2022-07-15 61.89 62.97 60.81 62.97 0.0M
2022-07-14 60.78 60.91 59.84 59.98 0.0M
2022-07-13 59.41 60.95 59.41 60.75 0.0M
2022-07-12 59.14 61.13 59.14 59.81 0.0M
2022-07-11 59.02 61.70 58.00 61.07 0.0M
2022-07-08 60.57 60.57 58.31 58.80 0.0M
2022-07-07 60.96 60.96 59.20 60.57 0.0M
2022-07-06 59.20 61.08 59.06 59.72 0.0M
2022-07-05 61.75 61.80 59.20 59.79 0.0M
2022-07-04 63.00 63.00 59.11 59.60 0.1M
2022-07-01 60.00 62.31 59.14 60.01 0.0M
2022-06-30 60.01 63.20 59.44 61.12 0.0M
2022-06-29 60.83 61.91 60.24 60.72 0.0M
2022-06-28 62.04 63.18 60.65 60.77 0.0M
2022-06-27 62.03 62.96 60.80 61.99 0.0M
2022-06-24 59.75 63.39 59.72 61.49 0.0M
2022-06-23 60.01 62.38 58.70 61.27 0.0M
2022-06-22 59.99 61.38 58.30 59.76 0.0M
2022-06-21 59.80 62.26 58.40 60.10 0.0M
2022-06-20 63.00 63.00 57.01 60.53 0.0M
2022-06-17 60.20 63.28 58.05 60.01 0.0M
2022-06-16 63.40 63.97 60.26 60.78 0.0M
2022-06-15 62.57 64.60 61.67 63.00 0.0M
2022-06-14 64.00 64.00 60.00 62.57 0.0M
2022-06-13 64.66 64.66 60.80 61.97 0.0M
2022-06-10 62.97 64.76 62.01 63.95 0.0M
2022-06-09 61.27 63.29 61.27 62.25 0.0M
2022-06-08 65.84 65.84 62.01 63.99 0.0M
2022-06-07 62.20 64.95 60.22 64.23 0.0M
2022-06-06 62.94 62.94 59.80 62.03 0.0M
2022-06-03 64.99 65.79 62.07 62.94 0.0M
2022-06-02 66.80 67.99 64.80 65.11 0.0M
2022-06-01 66.60 68.00 65.00 66.55 0.1M
2022-05-31 60.30 66.23 60.30 66.22 0.0M
2022-05-30 61.29 63.08 60.85 63.08 0.0M
2022-05-27 60.80 63.79 60.00 60.08 0.0M
2022-05-26 60.79 62.00 57.40 61.08 0.0M
2022-05-25 64.00 64.32 58.91 59.97 0.0M
2022-05-24 64.04 65.99 61.20 61.93 0.0M
2022-05-23 65.00 66.50 63.12 64.04 0.0M
2022-05-20 62.64 65.77 62.64 65.77 0.0M
2022-05-19 63.80 63.80 62.48 62.64 0.0M
2022-05-18 69.80 69.80 63.80 65.75 0.0M
2022-05-17 68.08 68.08 62.20 66.93 0.0M
2022-05-16 63.03 64.87 62.80 64.84 0.0M
2022-05-13 58.85 61.79 56.61 61.79 0.1M
2022-05-12 59.60 61.40 58.85 58.85 0.0M
2022-05-11 62.80 66.00 61.94 61.94 0.0M
2022-05-10 66.20 67.88 64.49 65.20 0.0M
2022-05-09 66.20 69.76 66.20 67.88 0.0M
2022-05-06 67.45 70.93 67.45 68.42 0.1M
2022-05-05 71.01 74.00 71.00 71.00 0.1M
2022-05-04 78.59 78.59 74.73 74.73 0.0M
2022-05-02 83.70 85.60 78.66 78.66 0.1M
2022-04-29 80.40 82.79 79.00 82.79 0.1M
2022-04-28 79.58 81.40 77.24 78.85 0.1M
2022-04-27 79.93 81.50 77.00 79.58 0.1M
2022-04-26 76.00 78.96 74.11 78.90 0.1M
2022-04-25 76.60 76.90 73.22 75.20 0.0M
2022-04-22 76.91 77.00 74.82 76.51 0.0M
2022-04-21 79.20 79.20 75.22 76.91 0.0M
2022-04-20 73.70 78.60 73.70 77.18 0.1M
2022-04-19 74.80 76.67 72.45 75.89 0.0M
2022-04-18 71.00 75.96 71.00 74.80 0.0M
2022-04-13 75.96 75.96 73.20 74.14 0.1M
2022-04-12 76.00 76.00 72.60 73.85 0.0M
2022-04-11 74.36 76.80 71.00 75.57 0.0M
2022-04-08 71.45 74.50 71.00 73.41 0.0M
2022-04-07 75.40 75.40 70.17 73.66 0.0M
2022-04-06 74.91 75.16 70.20 73.86 0.1M
2022-04-05 69.58 71.59 69.00 71.59 0.1M
2022-04-04 62.62 68.74 62.62 68.19 0.1M
2022-04-01 63.00 65.79 61.60 65.47 0.0M
2022-03-31 65.30 65.30 61.94 62.66 0.0M
2022-03-30 62.59 63.82 62.00 62.88 0.1M
2022-03-29 65.60 65.60 60.80 61.80 0.0M
2022-03-28 62.95 65.60 62.95 64.00 0.0M
2022-03-25 64.08 64.99 62.72 64.17 0.0M
2022-03-24 64.79 65.00 61.62 64.08 0.0M
2022-03-23 64.60 64.99 62.15 63.95 0.0M
2022-03-22 63.79 64.98 61.31 63.92 0.1M
2022-03-21 61.85 63.04 60.60 62.61 0.0M
2022-03-17 63.26 63.26 60.60 61.85 0.0M
2022-03-16 62.20 63.60 60.60 62.15 0.0M
2022-03-15 62.51 63.00 60.40 61.24 0.0M
2022-03-14 60.80 64.87 60.80 61.91 0.1M
2022-03-11 63.09 66.38 63.09 64.00 0.0M
2022-03-10 68.98 68.98 63.90 64.80 0.2M
2022-03-09 67.20 69.38 67.07 67.26 0.1M
2022-03-08 67.60 68.84 66.20 67.07 0.3M
2022-03-07 65.72 69.58 65.72 67.71 0.2M
2022-03-04 65.00 68.59 63.80 67.23 0.2M
2022-03-03 66.79 66.91 63.76 66.13 0.4M
2022-03-02 59.01 63.73 59.01 63.73 0.1M
2022-02-28 55.70 60.70 55.46 60.70 0.2M
2022-02-25 57.60 57.81 55.50 57.81 0.1M
2022-02-24 54.04 56.86 54.04 55.06 0.3M
2022-02-23 54.40 56.88 54.40 56.88 0.1M
2022-02-22 55.60 57.28 53.60 54.18 0.2M
2022-02-21 56.38 56.38 56.38 56.38 0.2M
2022-02-18 52.80 53.70 51.83 53.70 0.2M
2022-02-17 51.15 51.15 51.15 51.15 0.0M
2022-02-16 47.40 48.72 46.51 48.72 0.0M
2022-02-15 47.60 48.37 46.11 46.40 0.5M
2022-02-14 51.97 51.97 48.31 48.53 0.2M
2022-02-11 49.41 53.22 48.28 50.85 0.3M
2022-02-10 54.00 54.60 50.82 50.82 0.1M
2022-02-09 51.11 53.66 51.11 53.49 0.1M
2022-02-08 55.86 55.86 51.05 51.13 0.1M
2022-02-07 55.00 55.35 53.60 53.73 0.0M
2022-02-04 54.10 56.98 53.20 53.99 0.1M
2022-02-03 57.96 57.96 54.85 55.17 0.1M
2022-02-02 56.82 58.40 56.02 57.36 0.1M
2022-02-01 55.30 59.40 54.81 56.71 0.3M
2022-01-31 59.80 59.80 56.94 56.94 0.1M
2022-01-28 64.40 65.00 59.93 59.93 0.2M
2022-01-27 60.10 63.08 60.10 63.08 0.6M
2022-01-25 58.00 60.98 55.02 60.08 0.6M
2022-01-24 57.20 61.00 54.44 56.18 1.3M
2022-01-21 53.98 58.09 53.60 56.30 1.5M
2022-01-20 48.12 52.93 47.34 52.81 0.4M
2022-01-19 47.72 48.95 47.42 48.12 0.0M
2022-01-18 49.29 49.79 47.50 48.29 0.1M
2022-01-17 49.42 50.40 48.42 49.29 0.1M
2022-01-14 47.60 52.42 47.60 49.42 0.7M
2022-01-13 47.80 47.80 47.03 47.66 0.2M
2022-01-12 47.13 47.90 47.01 47.24 0.1M
2022-01-11 47.39 47.40 47.00 47.19 0.0M
2022-01-10 47.58 47.75 47.17 47.25 0.1M
2022-01-07 47.40 47.95 47.06 47.18 0.1M
2022-01-06 47.29 47.70 47.29 47.48 0.0M
2022-01-05 47.60 47.80 47.01 47.29 0.0M
2022-01-04 48.37 48.37 47.00 47.09 0.1M
2022-01-03 47.21 48.69 47.21 47.88 0.0M