Premco Global

PREM
🏛️ india →
438.00
Last Update: 2025-09-26
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
2021-12-31 480.00 500.00 480.00 495.90 0.0M
2021-12-30 481.90 481.90 467.60 479.90 0.0M
2021-12-29 475.00 483.95 467.05 472.15 0.0M
2021-12-28 484.90 484.90 467.30 478.30 0.0M
2021-12-27 443.50 495.00 443.50 476.70 0.0M
2021-12-24 474.95 474.95 451.05 462.00 0.0M
2021-12-23 457.00 467.90 440.00 461.45 0.0M
2021-12-22 445.05 459.00 445.00 450.00 0.0M
2021-12-21 462.00 462.00 440.00 455.00 0.0M
2021-12-20 469.00 469.00 445.10 451.95 0.0M
2021-12-17 470.00 470.00 453.00 454.85 0.0M
2021-12-16 471.00 471.00 452.00 452.80 0.0M
2021-12-15 478.80 478.80 460.00 462.40 0.0M
2021-12-14 461.30 478.95 461.30 463.20 0.0M
2021-12-13 480.00 480.00 465.00 470.00 0.0M
2021-12-10 470.00 482.75 467.05 475.70 0.0M
2021-12-09 483.00 485.90 471.00 482.25 0.0M
2021-12-08 471.10 483.95 471.00 473.40 0.0M
2021-12-07 488.00 488.00 471.00 471.00 0.0M
2021-12-06 470.00 489.80 462.05 473.20 0.0M
2021-12-03 493.00 493.00 466.50 480.80 0.0M
2021-12-02 470.05 483.90 450.00 477.30 0.0M
2021-12-01 479.00 497.80 479.00 486.00 0.0M
2021-11-30 485.00 494.95 475.00 479.00 0.0M
2021-11-29 489.85 489.85 477.10 479.35 0.0M
2021-11-26 505.00 505.00 475.00 486.90 0.0M
2021-11-25 490.55 525.00 490.50 492.30 0.0M
2021-11-24 502.00 506.00 490.00 495.15 0.0M
2021-11-23 502.00 509.00 446.05 498.45 0.0M
2021-11-22 504.85 504.85 488.00 497.00 0.0M
2021-11-18 510.00 510.00 485.00 490.15 0.0M
2021-11-17 509.00 509.00 477.50 505.00 0.0M
2021-11-16 501.55 511.95 475.00 506.35 0.0M
2021-11-15 475.00 497.95 474.00 488.55 0.0M
2021-11-12 527.95 529.95 500.00 507.10 0.0M
2021-11-11 533.95 533.95 501.05 509.20 0.0M
2021-11-10 520.00 525.00 510.30 522.70 0.0M
2021-11-09 550.00 550.00 507.50 519.55 0.0M
2021-11-08 501.90 522.00 456.55 512.70 0.0M
2021-11-04 493.15 499.00 486.00 499.00 0.0M
2021-11-03 501.95 501.95 487.00 493.15 0.0M
2021-11-02 502.00 502.00 482.50 499.90 0.0M
2021-11-01 470.05 502.00 470.05 497.20 0.0M
2021-10-29 499.75 499.75 470.00 481.75 0.0M
2021-10-28 495.00 509.95 451.20 484.00 0.0M
2021-10-27 495.50 515.00 495.00 514.15 0.0M
2021-10-26 502.00 519.00 484.00 510.95 0.0M
2021-10-25 486.20 514.00 466.60 492.90 0.0M
2021-10-22 519.35 519.35 494.00 505.00 0.0M
2021-10-21 509.00 512.00 493.60 508.10 0.0M
2021-10-20 529.95 529.95 488.20 498.65 0.0M
2021-10-19 530.00 530.00 500.00 505.35 0.0M
2021-10-18 519.00 525.00 506.00 518.05 0.0M
2021-10-14 522.00 540.00 497.35 512.95 0.0M
2021-10-13 523.00 523.00 515.00 519.20 0.0M
2021-10-12 548.00 548.00 518.00 518.25 0.0M
2021-10-11 546.00 549.95 517.00 527.05 0.0M
2021-10-08 549.95 549.95 525.00 532.00 0.0M
2021-10-07 533.95 567.00 511.00 531.45 0.0M
2021-10-06 539.00 539.00 502.20 511.70 0.0M
2021-10-05 515.00 543.00 505.00 529.90 0.0M
2021-10-04 508.00 524.00 508.00 518.35 0.0M
2021-10-01 514.35 536.00 502.35 514.40 0.0M
2021-09-30 519.95 542.00 515.00 524.85 0.0M
2021-09-29 520.00 520.00 492.80 506.45 0.0M
2021-09-28 519.95 519.95 497.00 516.50 0.0M
2021-09-27 515.00 520.00 492.25 497.95 0.0M
2021-09-24 505.00 517.00 498.00 499.75 0.0M
2021-09-23 518.00 529.00 501.00 509.80 0.0M
2021-09-22 496.95 540.00 490.00 501.35 0.0M
2021-09-21 508.50 508.50 470.00 497.00 0.0M
2021-09-20 482.00 506.80 482.00 500.00 0.0M
2021-09-17 517.95 517.95 467.00 489.55 0.0M
2021-09-16 505.00 519.95 490.50 508.00 0.0M
2021-09-15 505.00 518.45 480.00 505.50 0.0M
2021-09-14 496.30 505.00 487.50 489.00 0.0M
2021-09-13 493.35 495.00 464.10 490.35 0.0M
2021-09-09 494.00 494.00 460.05 483.65 0.0M
2021-09-08 456.15 486.75 456.00 466.80 0.0M
2021-09-07 467.00 479.30 460.50 462.40 0.0M
2021-09-06 465.95 489.00 455.00 469.55 0.0M
2021-09-03 497.00 497.00 460.00 465.95 0.0M
2021-09-02 472.00 480.90 466.00 470.95 0.0M
2021-09-01 482.00 482.00 465.05 472.00 0.0M
2021-08-31 492.00 497.85 485.00 488.50 0.0M
2021-08-30 468.00 494.80 448.55 488.55 0.0M
2021-08-27 476.95 476.95 455.35 461.05 0.0M
2021-08-26 460.00 477.00 453.10 469.15 0.0M
2021-08-25 447.00 475.00 447.00 454.95 0.0M
2021-08-24 445.00 480.00 445.00 461.00 0.0M
2021-08-23 440.05 467.00 440.05 444.35 0.0M
2021-08-20 443.20 488.45 443.20 461.30 0.0M
2021-08-18 500.00 504.25 466.00 489.60 0.0M
2021-08-17 509.00 509.00 485.00 499.50 0.0M
2021-08-16 499.90 509.70 486.00 501.40 0.0M
2021-08-13 513.90 514.90 492.00 497.35 0.0M
2021-08-12 496.95 496.95 460.00 471.10 0.0M
2021-08-11 487.25 487.25 431.90 452.20 0.0M
2021-08-10 495.00 500.00 461.00 479.85 0.0M
2021-08-09 496.00 520.00 490.00 491.95 0.0M
2021-08-06 485.00 496.00 471.00 490.35 0.0M
2021-08-05 485.90 485.90 471.00 476.60 0.0M
2021-08-04 483.80 490.95 476.00 482.25 0.0M
2021-08-03 482.00 487.00 472.25 475.05 0.0M
2021-08-02 471.00 490.00 471.00 475.90 0.0M
2021-07-30 475.00 478.95 467.00 474.75 0.0M
2021-07-29 479.95 481.00 465.15 477.15 0.0M
2021-07-28 480.00 485.15 466.00 470.00 0.0M
2021-07-27 479.90 482.00 468.20 471.35 0.0M
2021-07-26 478.00 480.00 468.30 473.30 0.0M
2021-07-23 495.95 495.95 466.10 468.20 0.0M
2021-07-22 480.00 484.00 465.05 477.65 0.0M
2021-07-20 480.00 480.00 455.00 469.15 0.0M
2021-07-19 480.00 480.00 465.00 469.95 0.0M
2021-07-16 480.00 480.00 465.65 474.95 0.0M
2021-07-15 480.00 480.00 460.00 465.05 0.0M
2021-07-14 497.00 497.00 460.60 469.05 0.0M
2021-07-13 478.00 499.60 478.00 480.50 0.0M
2021-07-12 490.00 493.00 480.00 480.05 0.0M
2021-07-09 494.85 497.95 471.15 482.45 0.0M
2021-07-08 480.25 496.95 475.00 494.05 0.0M
2021-07-07 504.00 508.95 480.50 486.65 0.0M
2021-07-06 498.00 510.00 487.05 492.00 0.0M
2021-07-05 499.00 511.60 496.60 503.60 0.0M
2021-07-02 479.00 500.00 463.50 487.25 0.0M
2021-07-01 510.00 510.00 476.20 487.65 0.0M
2021-06-30 525.10 525.10 475.60 501.25 0.0M
2021-06-29 500.10 500.10 500.10 500.10 0.0M
2021-06-28 454.65 454.65 454.65 454.65 0.0M
2021-06-25 413.35 413.35 413.35 413.35 0.0M
2021-06-24 347.00 385.00 345.60 375.80 0.0M
2021-06-23 388.00 388.00 365.05 378.35 0.0M
2021-06-22 384.00 395.00 365.00 370.10 0.0M
2021-06-21 346.00 379.50 345.00 375.90 0.0M
2021-06-18 345.10 357.75 325.10 345.00 0.0M
2021-06-17 375.00 375.00 340.30 348.10 0.0M
2021-06-16 349.00 366.85 349.00 355.00 0.0M
2021-06-15 372.95 372.95 340.00 345.25 0.0M
2021-06-14 346.00 371.00 334.00 345.35 0.0M
2021-06-11 350.00 369.00 347.00 364.50 0.0M
2021-06-10 351.00 369.80 351.00 357.90 0.0M
2021-06-09 360.00 375.00 354.10 361.85 0.0M
2021-06-08 384.00 384.00 354.05 365.00 0.0M
2021-06-07 380.00 383.75 361.00 361.55 0.0M
2021-06-04 345.05 358.00 345.05 352.30 0.0M
2021-06-03 375.00 375.00 350.10 359.90 0.0M
2021-06-02 355.00 365.00 355.00 364.95 0.0M
2021-06-01 360.00 371.90 347.30 351.70 0.0M
2021-05-31 338.10 372.45 338.10 365.00 0.0M
2021-05-28 369.95 377.90 347.00 354.95 0.0M
2021-05-27 360.00 376.95 360.00 360.00 0.0M
2021-05-26 361.20 377.95 356.25 361.10 0.0M
2021-05-25 388.00 388.50 366.00 370.00 0.0M
2021-05-24 404.95 404.95 374.05 378.00 0.0M
2021-05-21 405.95 405.95 380.00 388.15 0.0M
2021-05-20 384.00 388.50 381.00 386.95 0.0M
2021-05-19 357.70 375.00 357.70 370.00 0.0M
2021-05-18 384.45 384.45 366.15 375.70 0.0M
2021-05-17 355.00 366.15 355.00 366.15 0.0M
2021-05-14 340.00 352.00 340.00 348.75 0.0M
2021-05-12 338.90 348.00 328.10 341.70 0.0M
2021-05-11 339.95 342.00 331.50 338.90 0.0M
2021-05-10 340.00 347.00 325.00 330.00 0.0M
2021-05-07 333.00 344.00 313.00 339.00 0.0M
2021-05-06 330.00 331.75 316.05 329.40 0.0M
2021-05-05 332.00 332.00 314.20 328.60 0.0M
2021-05-04 317.10 330.00 316.05 329.75 0.0M
2021-05-03 316.70 332.95 316.70 325.80 0.0M
2021-04-30 329.95 329.95 317.50 328.60 0.0M
2021-04-29 324.00 328.00 315.00 322.10 0.0M
2021-04-28 310.00 329.00 310.00 314.10 0.0M
2021-04-27 332.65 332.65 307.00 320.00 0.0M
2021-04-26 312.00 321.95 312.00 321.95 0.0M
2021-04-23 330.90 330.90 300.55 309.20 0.0M
2021-04-22 321.00 321.00 307.15 315.75 0.0M
2021-04-20 305.05 331.40 305.05 322.00 0.0M
2021-04-19 327.85 327.85 310.00 320.00 0.0M
2021-04-16 318.95 324.95 307.50 315.55 0.0M
2021-04-15 308.05 326.00 308.05 318.95 0.0M
2021-04-13 333.00 333.00 308.00 320.00 0.0M
2021-04-12 325.05 339.95 313.10 321.50 0.0M
2021-04-09 335.00 335.00 325.05 327.50 0.0M
2021-04-08 337.00 337.00 324.00 337.00 0.0M
2021-04-07 342.80 342.80 324.30 336.90 0.0M
2021-04-06 330.00 338.00 330.00 337.80 0.0M
2021-04-05 338.60 338.60 330.00 330.00 0.0M
2021-04-01 328.00 339.00 320.20 338.50 0.0M
2021-03-31 329.85 335.00 315.15 334.30 0.0M
2021-03-30 330.00 330.00 320.00 329.40 0.0M
2021-03-26 328.95 329.90 318.25 328.95 0.0M
2021-03-25 330.00 330.00 313.50 317.00 0.0M
2021-03-24 324.00 330.00 323.00 330.00 0.0M
2021-03-23 318.00 332.85 316.00 326.80 0.0M
2021-03-22 315.00 321.00 307.00 317.55 0.0M
2021-03-19 323.00 323.00 301.80 322.70 0.0M
2021-03-18 312.10 325.00 312.00 313.35 0.0M
2021-03-17 329.50 330.00 310.10 320.05 0.0M
2021-03-16 330.00 334.00 314.20 323.00 0.0M
2021-03-15 324.95 336.85 324.95 330.20 0.0M
2021-03-12 326.70 326.70 305.10 321.05 0.0M
2021-03-10 314.65 328.95 311.15 311.15 0.0M
2021-03-09 344.00 344.00 314.65 315.15 0.0M
2021-03-08 354.80 354.80 327.40 331.20 0.0M
2021-03-05 346.95 348.70 325.20 344.60 0.0M
2021-03-04 320.00 332.20 305.25 332.10 0.0M
2021-03-03 319.00 320.00 304.50 316.40 0.0M
2021-03-02 318.95 319.40 302.60 315.55 0.0M
2021-03-01 292.00 320.60 292.00 304.20 0.0M
2021-02-26 319.00 319.00 301.25 305.60 0.0M
2021-02-25 312.00 320.00 312.00 312.10 0.0M
2021-02-24 302.55 331.00 302.55 312.05 0.0M
2021-02-23 336.90 336.90 314.00 317.95 0.0M
2021-02-22 338.00 338.00 315.05 321.00 0.0M
2021-02-19 315.00 324.00 310.05 323.90 0.0M
2021-02-18 330.00 338.00 311.20 314.00 0.0M
2021-02-17 349.00 349.00 322.50 327.25 0.0M
2021-02-16 339.90 340.20 331.25 339.45 0.0M
2021-02-15 316.00 324.00 311.00 324.00 0.0M
2021-02-12 308.60 308.60 308.60 308.60 0.0M
2021-02-11 280.55 280.55 280.55 280.55 0.0M
2021-02-10 255.05 255.05 255.05 255.05 0.0M
2021-02-09 209.00 240.00 205.00 231.90 0.0M
2021-02-08 229.00 229.00 220.60 220.65 0.0M
2021-02-05 227.05 239.70 227.05 228.50 0.0M
2021-02-04 234.00 244.85 231.55 244.80 0.0M
2021-02-03 247.00 247.15 227.55 242.40 0.0M
2021-02-02 233.00 235.40 215.10 235.40 0.0M
2021-02-01 228.00 229.70 209.35 224.20 0.0M
2021-01-29 212.10 220.00 209.00 218.80 0.0M
2021-01-28 221.85 221.85 219.95 219.95 0.0M
2021-01-27 220.05 224.50 209.70 216.50 0.0M
2021-01-25 224.00 224.00 207.15 220.05 0.0M
2021-01-22 212.50 215.00 203.15 215.00 0.0M
2021-01-21 223.50 224.65 211.05 212.30 0.0M
2021-01-20 220.00 230.00 213.60 217.85 0.0M
2021-01-19 216.00 220.00 216.00 220.00 0.0M
2021-01-18 216.00 221.00 210.05 212.00 0.0M
2021-01-15 224.00 225.00 220.00 220.00 0.0M
2021-01-14 220.00 230.00 220.00 224.90 0.0M
2021-01-13 225.00 231.35 221.25 221.65 0.0M
2021-01-12 226.00 236.30 215.25 232.75 0.0M
2021-01-11 217.00 227.00 215.00 226.50 0.0M
2021-01-08 220.00 225.00 213.00 217.05 0.0M
2021-01-07 230.00 230.00 216.00 216.85 0.0M
2021-01-06 228.80 228.80 215.10 227.00 0.0M
2021-01-05 212.10 229.95 211.75 218.75 0.0M
2021-01-04 221.20 229.00 221.20 222.85 0.0M
2021-01-01 225.00 231.30 215.10 229.40 0.0M