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
2022-12-30 318.84 331.96 318.84 329.15 0.0M
2022-12-29 337.59 337.59 305.80 310.40 0.0M
2022-12-28 322.12 335.67 318.74 327.13 0.0M
2022-12-27 324.74 326.34 301.96 316.91 0.0M
2022-12-26 329.15 338.43 301.53 308.05 0.0M
2022-12-23 311.33 311.33 300.08 301.96 0.0M
2022-12-22 306.64 313.21 301.06 308.38 0.0M
2022-12-21 309.46 315.98 306.64 306.64 0.0M
2022-12-20 317.85 317.85 304.86 307.58 0.0M
2022-12-19 314.15 316.77 314.15 316.02 0.0M
2022-12-16 313.96 318.65 308.52 309.83 0.0M
2022-12-15 307.11 309.41 293.56 308.75 0.0M
2022-12-14 302.89 311.80 300.08 307.11 0.0M
2022-12-13 314.05 314.05 302.14 310.40 0.0M
2022-12-12 306.64 312.08 300.22 311.29 0.0M
2022-12-09 312.22 312.22 301.96 306.64 0.0M
2022-12-08 306.64 315.98 306.64 312.22 0.0M
2022-12-07 309.46 316.77 306.64 306.64 0.0M
2022-12-06 312.27 318.37 306.64 307.44 0.0M
2022-12-05 313.96 313.96 301.02 312.27 0.0M
2022-12-02 300.55 314.15 300.55 309.93 0.0M
2022-12-01 306.74 313.07 300.64 309.08 0.0M
2022-11-30 312.18 316.91 304.30 306.74 0.0M
2022-11-29 307.44 308.52 296.61 304.77 0.0M
2022-11-28 302.89 311.80 302.89 303.41 0.0M
2022-11-25 303.41 309.41 300.08 307.16 0.0M
2022-11-24 309.41 309.41 301.96 308.85 0.0M
2022-11-23 307.39 310.86 300.13 302.99 0.0M
2022-11-22 309.46 311.33 304.77 305.43 0.0M
2022-11-21 307.58 311.19 307.58 309.41 0.0M
2022-11-18 305.71 307.58 299.14 307.16 0.0M
2022-11-17 298.53 306.64 298.53 306.08 0.0M
2022-11-16 293.52 320.71 293.52 298.53 0.0M
2022-11-15 313.21 320.62 286.58 315.13 0.0M
2022-11-14 334.21 334.21 309.46 313.16 0.0M
2022-11-11 347.01 358.13 346.03 349.22 0.0M
2022-11-10 361.03 363.85 345.09 353.20 0.0M
2022-11-09 365.68 365.68 353.58 358.92 0.0M
2022-11-07 360.56 363.80 342.28 352.78 0.0M
2022-11-04 357.85 360.42 343.69 360.00 0.0M
2022-11-03 357.99 357.99 350.67 357.85 0.0M
2022-11-02 350.72 364.74 341.34 364.74 0.0M
2022-11-01 346.97 357.61 346.97 347.48 0.0M
2022-10-31 373.97 373.97 342.33 350.91 0.0M
2022-10-28 356.35 367.04 342.33 362.67 0.0M
2022-10-27 351.66 356.35 351.66 356.35 0.0M
2022-10-25 402.00 402.00 376.00 383.50 0.0M
2022-10-24 372.00 384.95 370.00 378.40 0.0M
2022-10-21 360.00 387.00 351.00 371.55 0.0M
2022-10-20 360.10 382.50 343.10 370.05 0.0M
2022-10-19 376.50 376.50 366.05 368.60 0.0M
2022-10-18 391.00 391.00 375.30 375.35 0.0M
2022-10-17 391.95 392.00 376.20 383.80 0.0M
2022-10-14 380.00 380.00 375.30 376.20 0.0M
2022-10-13 370.55 375.10 370.40 373.45 0.0M
2022-10-12 398.95 398.95 368.00 379.95 0.0M
2022-10-11 399.50 399.50 370.50 373.65 0.0M
2022-10-10 365.05 405.50 365.05 378.80 0.0M
2022-10-07 405.95 405.95 385.00 390.00 0.0M
2022-10-06 360.05 406.00 360.05 390.05 0.0M
2022-10-04 342.00 389.85 342.00 374.35 0.0M
2022-10-03 378.10 398.00 375.00 375.10 0.0M
2022-09-30 376.10 385.00 376.10 378.00 0.0M
2022-09-29 374.95 384.75 363.50 374.95 0.0M
2022-09-28 390.00 390.00 361.00 374.95 0.0M
2022-09-27 390.00 390.00 371.00 371.45 0.0M
2022-09-26 390.00 398.95 382.50 386.00 0.0M
2022-09-23 405.00 407.30 395.05 401.25 0.0M
2022-09-22 401.00 419.00 381.00 407.30 0.0M
2022-09-21 409.00 418.90 402.65 405.00 0.0M
2022-09-20 409.25 434.90 405.30 409.05 0.0M
2022-09-19 410.05 419.75 402.30 409.25 0.0M
2022-09-16 429.85 429.85 405.60 413.70 0.0M
2022-09-15 435.85 435.85 411.55 412.40 0.0M
2022-09-14 439.90 439.90 411.20 412.20 0.0M
2022-09-13 410.80 423.00 410.60 418.35 0.0M
2022-09-12 444.00 444.00 410.60 413.25 0.0M
2022-09-09 417.30 429.00 417.00 418.60 0.0M
2022-09-08 432.00 439.80 421.25 427.90 0.0M
2022-09-07 432.00 432.00 408.05 419.25 0.0M
2022-09-06 437.90 437.90 413.00 416.10 0.0M
2022-09-05 439.95 439.95 416.00 416.20 0.0M
2022-09-02 449.95 449.95 425.00 426.00 0.0M
2022-09-01 450.00 450.00 407.00 437.75 0.0M
2022-08-30 449.00 449.00 417.25 434.45 0.0M
2022-08-29 424.90 448.55 413.20 416.55 0.0M
2022-08-26 455.00 455.00 426.50 429.35 0.0M
2022-08-25 449.95 464.00 423.00 434.50 0.0M
2022-08-24 450.00 455.00 418.00 448.70 0.0M
2022-08-23 435.00 445.00 425.00 433.45 0.0M
2022-08-22 441.75 448.00 426.20 437.00 0.0M
2022-08-19 399.75 450.00 364.60 441.75 0.0M
2022-08-18 378.00 386.70 370.25 376.70 0.0M
2022-08-17 375.00 375.00 367.70 370.00 0.0M
2022-08-16 424.00 424.00 363.20 369.25 0.0M
2022-08-12 443.00 468.95 435.10 442.75 0.0M
2022-08-11 448.85 471.95 435.80 455.60 0.0M
2022-08-10 449.95 449.95 431.00 435.55 0.0M
2022-08-08 444.20 449.50 428.05 434.00 0.0M
2022-08-05 463.00 463.00 435.00 437.25 0.0M
2022-08-04 458.95 458.95 433.10 436.40 0.0M
2022-08-03 473.95 492.95 428.00 436.40 0.0M
2022-08-02 435.00 465.00 428.05 458.45 0.0M
2022-08-01 449.00 463.00 402.60 435.00 0.0M
2022-07-29 428.00 474.00 413.00 432.75 0.0M
2022-07-28 363.70 413.55 345.00 413.55 0.0M
2022-07-27 363.95 363.95 342.50 344.65 0.0M
2022-07-26 336.00 354.00 336.00 350.20 0.0M
2022-07-25 335.00 354.45 335.00 336.00 0.0M
2022-07-22 355.00 360.00 335.00 343.15 0.0M
2022-07-21 349.80 349.80 339.95 345.00 0.0M
2022-07-20 335.05 339.95 322.05 334.45 0.0M
2022-07-19 341.00 367.80 309.00 335.05 0.0M
2022-07-18 330.00 388.70 325.00 340.00 0.0M
2022-07-15 327.00 338.35 315.70 325.00 0.0M
2022-07-14 311.00 341.95 311.00 326.00 0.0M
2022-07-13 343.00 343.00 320.00 320.00 0.0M
2022-07-12 334.00 334.00 310.20 320.00 0.0M
2022-07-11 335.30 335.30 315.00 317.35 0.0M
2022-07-08 340.00 342.00 320.00 320.35 0.0M
2022-07-07 312.50 333.50 308.05 331.65 0.0M
2022-07-06 308.65 323.00 308.65 313.00 0.0M
2022-07-05 340.70 340.70 312.00 313.25 0.0M
2022-07-04 340.00 368.00 301.70 317.05 0.0M
2022-07-01 332.00 332.00 295.10 329.90 0.0M
2022-06-30 335.40 335.40 313.00 322.30 0.0M
2022-06-29 331.70 331.70 320.00 320.00 0.0M
2022-06-28 351.95 351.95 310.00 324.95 0.0M
2022-06-27 301.85 323.70 301.85 322.85 0.0M
2022-06-24 308.00 308.00 298.30 308.00 0.0M
2022-06-23 300.05 310.00 300.05 302.45 0.0M
2022-06-22 301.05 327.95 301.05 317.95 0.0M
2022-06-21 314.00 319.90 310.00 315.00 0.0M
2022-06-20 298.00 316.90 298.00 313.80 0.0M
2022-06-17 295.00 326.70 295.00 299.45 0.0M
2022-06-16 320.00 329.95 310.00 312.85 0.0M
2022-06-15 334.90 334.90 310.00 329.90 0.0M
2022-06-14 320.10 328.95 302.20 310.00 0.0M
2022-06-13 332.00 332.00 320.00 320.00 0.0M
2022-06-10 331.95 332.00 331.95 332.00 0.0M
2022-06-09 335.00 335.00 312.60 325.00 0.0M
2022-06-08 310.40 312.00 310.40 312.00 0.0M
2022-06-07 304.10 328.95 304.05 322.75 0.0M
2022-06-06 324.90 324.95 311.00 322.00 0.0M
2022-06-03 320.00 333.95 311.20 318.35 0.0M
2022-06-02 339.00 340.00 312.50 320.35 0.0M
2022-06-01 320.00 327.95 315.90 323.00 0.0M
2022-05-31 321.00 321.00 304.90 305.75 0.0M
2022-05-30 340.00 340.00 296.00 313.55 0.0M
2022-05-27 306.15 329.95 290.55 302.40 0.0M
2022-05-26 304.00 309.70 299.00 306.15 0.0M
2022-05-25 308.50 323.70 301.80 302.35 0.0M
2022-05-24 321.00 334.80 300.40 311.05 0.0M
2022-05-23 371.95 371.95 313.00 314.70 0.0M
2022-05-20 391.90 393.00 360.05 391.10 0.0M
2022-05-19 391.75 391.75 363.00 363.00 0.0M
2022-05-18 379.00 385.00 368.65 384.30 0.0M
2022-05-17 353.00 378.90 350.00 363.25 0.0M
2022-05-16 345.50 365.00 345.50 351.50 0.0M
2022-05-13 368.35 368.35 341.15 365.00 0.0M
2022-05-12 370.00 370.00 338.00 340.75 0.0M
2022-05-11 416.95 416.95 370.05 378.00 0.0M
2022-05-10 408.80 408.80 386.70 390.60 0.0M
2022-05-09 386.70 414.85 386.70 402.00 0.0M
2022-05-06 418.00 418.00 390.85 394.50 0.0M
2022-05-05 424.00 425.00 406.05 424.75 0.0M
2022-05-04 410.60 428.00 403.50 424.00 0.0M
2022-05-02 411.00 428.90 402.50 410.60 0.0M
2022-04-29 429.00 429.00 400.00 402.50 0.0M
2022-04-28 429.50 429.50 410.00 429.00 0.0M
2022-04-27 410.00 435.00 405.00 429.50 0.0M
2022-04-26 448.50 448.50 410.00 410.00 0.0M
2022-04-25 405.00 430.00 400.70 425.00 0.0M
2022-04-22 447.85 447.85 400.50 416.85 0.0M
2022-04-21 449.85 449.85 419.00 422.90 0.0M
2022-04-20 430.00 430.00 413.00 420.00 0.0M
2022-04-19 468.00 474.55 406.00 415.85 0.0M
2022-04-18 390.00 452.00 370.00 442.60 0.0M
2022-04-13 395.00 395.00 387.00 387.00 0.0M
2022-04-12 400.00 407.40 385.55 389.80 0.0M
2022-04-11 438.40 438.40 394.00 398.00 0.0M
2022-04-08 387.50 404.90 387.50 394.55 0.0M
2022-04-07 390.00 420.00 374.00 391.55 0.0M
2022-04-06 419.50 427.75 386.00 411.35 0.0M
2022-04-05 404.85 409.00 400.00 408.35 0.0M
2022-04-04 390.00 420.00 372.65 405.00 0.0M
2022-04-01 376.45 409.70 365.00 396.45 0.0M
2022-03-31 350.00 365.50 345.00 346.65 0.0M
2022-03-30 365.00 365.00 341.05 346.55 0.0M
2022-03-29 383.10 383.10 350.00 351.00 0.0M
2022-03-28 372.10 385.00 351.10 353.30 0.0M
2022-03-25 383.20 399.90 369.00 370.75 0.0M
2022-03-24 400.00 400.00 381.20 382.10 0.0M
2022-03-23 377.00 437.90 377.00 389.75 0.0M
2022-03-22 399.95 399.95 383.00 395.25 0.0M
2022-03-21 389.20 389.20 375.00 385.50 0.0M
2022-03-17 384.05 389.40 375.00 377.70 0.0M
2022-03-16 378.20 395.75 378.00 383.40 0.0M
2022-03-15 427.80 427.80 388.50 394.90 0.0M
2022-03-14 429.90 429.90 391.50 398.40 0.0M
2022-03-11 415.00 415.00 372.70 389.30 0.0M
2022-03-10 399.50 419.00 399.50 417.70 0.0M
2022-03-09 385.00 415.00 380.00 414.85 0.0M
2022-03-08 380.00 385.00 334.65 365.85 0.0M
2022-03-07 400.00 426.85 330.00 383.00 0.0M
2022-03-04 415.00 416.10 401.00 402.10 0.0M
2022-03-03 433.90 433.90 414.90 414.95 0.0M
2022-03-02 415.00 425.30 401.55 409.90 0.0M
2022-02-28 403.45 433.00 403.45 410.05 0.0M
2022-02-25 433.00 463.85 411.00 411.65 0.0M
2022-02-24 491.00 491.00 425.00 427.00 0.0M
2022-02-23 469.90 469.90 433.60 449.30 0.0M
2022-02-22 450.05 450.05 420.50 421.95 0.0M
2022-02-21 450.00 471.40 424.00 449.70 0.0M
2022-02-18 456.00 474.75 437.65 444.75 0.0M
2022-02-17 489.95 489.95 450.15 466.55 0.0M
2022-02-16 473.95 480.00 436.50 466.75 0.0M
2022-02-15 415.00 454.50 415.00 454.00 0.0M
2022-02-14 475.00 475.00 405.00 436.00 0.0M
2022-02-11 490.00 494.30 482.00 484.10 0.0M
2022-02-10 500.00 500.00 481.05 494.60 0.0M
2022-02-09 483.10 499.95 480.00 491.50 0.0M
2022-02-08 490.00 504.45 480.10 482.80 0.0M
2022-02-07 490.00 500.00 480.00 482.30 0.0M
2022-02-04 500.00 501.95 488.10 493.25 0.0M
2022-02-03 505.00 507.90 482.50 503.85 0.0M
2022-02-02 510.00 519.70 480.60 496.75 0.0M
2022-02-01 506.80 506.80 496.80 500.00 0.0M
2022-01-31 522.95 523.00 489.10 495.00 0.0M
2022-01-28 500.00 500.00 475.00 495.90 0.0M
2022-01-27 538.45 538.45 470.00 479.90 0.0M
2022-01-25 503.95 503.95 485.00 494.60 0.0M
2022-01-24 496.00 534.95 471.50 477.80 0.0M
2022-01-21 476.15 500.95 476.15 484.60 0.0M
2022-01-20 512.00 512.00 491.00 494.45 0.0M
2022-01-19 530.00 530.00 468.00 510.65 0.0M
2022-01-18 524.80 524.80 510.00 515.40 0.0M
2022-01-17 514.00 519.00 505.00 515.00 0.0M
2022-01-14 511.90 511.90 491.05 507.00 0.0M
2022-01-13 512.95 512.95 485.00 506.00 0.0M
2022-01-12 519.95 519.95 494.00 495.15 0.0M
2022-01-11 545.00 545.00 504.05 510.00 0.0M
2022-01-10 500.00 525.00 500.00 512.00 0.0M
2022-01-07 504.95 508.85 502.00 502.35 0.0M
2022-01-06 505.00 505.00 492.05 501.60 0.0M
2022-01-05 504.85 505.00 476.30 495.00 0.0M
2022-01-04 513.00 513.00 493.55 496.05 0.0M
2022-01-03 495.00 510.00 481.50 492.20 0.0M