Premier Explosives

PRMR
🏛️ india →
588.50
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 47.80 48.00 47.01 47.70 0.0M
2021-12-30 47.85 51.10 47.29 47.31 0.0M
2021-12-29 48.00 48.14 47.20 47.79 0.0M
2021-12-28 48.48 48.52 47.28 47.31 0.0M
2021-12-27 48.60 48.60 47.02 47.24 0.0M
2021-12-24 47.97 48.02 47.04 47.71 0.0M
2021-12-23 47.40 48.52 47.00 48.14 0.0M
2021-12-22 49.23 49.37 47.00 47.23 0.0M
2021-12-21 47.60 51.19 47.16 47.49 0.0M
2021-12-20 47.02 47.56 46.60 47.16 0.0M
2021-12-17 50.00 50.20 47.66 48.56 0.0M
2021-12-16 50.12 51.20 49.61 50.45 0.0M
2021-12-15 49.40 52.19 49.14 50.40 0.0M
2021-12-14 50.41 51.57 48.81 49.36 0.1M
2021-12-13 48.99 52.00 48.74 51.12 0.0M
2021-12-10 47.98 50.60 47.62 49.59 0.0M
2021-12-09 50.00 50.00 47.40 47.62 0.0M
2021-12-08 48.51 48.51 47.50 47.82 0.0M
2021-12-07 49.43 49.43 47.63 47.63 0.0M
2021-12-06 48.96 49.02 47.64 47.95 0.0M
2021-12-03 49.20 50.20 47.07 48.21 0.0M
2021-12-02 47.61 49.17 47.56 48.46 0.0M
2021-12-01 48.80 49.45 46.93 47.09 0.0M
2021-11-30 50.21 51.64 48.40 48.61 0.0M
2021-11-29 52.86 52.86 50.22 50.22 0.0M
2021-11-26 53.74 54.40 52.20 52.86 0.0M
2021-11-25 51.80 51.81 49.16 51.81 0.0M
2021-11-24 47.73 49.35 47.60 49.35 0.0M
2021-11-23 47.00 47.75 46.80 47.00 0.0M
2021-11-22 47.02 48.53 46.60 46.61 0.0M
2021-11-18 48.73 48.97 47.00 47.82 0.0M
2021-11-17 47.78 50.40 47.78 48.36 0.0M
2021-11-16 47.17 48.78 47.01 48.00 0.0M
2021-11-15 47.43 47.48 46.21 46.46 0.0M
2021-11-12 49.40 50.83 47.20 47.52 0.0M
2021-11-11 47.38 49.41 47.38 48.84 0.0M
2021-11-10 48.10 48.10 46.26 47.06 0.0M
2021-11-09 49.80 49.86 46.63 47.65 0.0M
2021-11-08 49.40 49.57 48.42 48.56 0.0M
2021-11-04 47.40 49.77 46.02 47.58 0.0M
2021-11-03 47.48 47.85 47.00 47.41 0.0M
2021-11-02 45.26 46.91 45.26 46.77 0.0M
2021-11-01 45.78 45.91 44.00 44.68 0.0M
2021-10-29 48.40 48.40 45.00 45.91 0.0M
2021-10-28 48.76 50.78 46.55 46.59 0.0M
2021-10-27 49.50 49.50 47.86 48.44 0.0M
2021-10-26 47.31 47.76 46.01 47.20 0.0M
2021-10-25 48.21 48.80 47.20 47.20 0.0M
2021-10-22 49.80 51.86 48.00 48.10 0.0M
2021-10-21 49.71 49.73 48.96 49.40 0.0M
2021-10-20 52.64 52.64 48.30 48.84 0.0M
2021-10-19 52.38 52.55 50.41 50.82 0.0M
2021-10-18 52.62 53.16 51.51 52.05 0.0M
2021-10-14 52.34 53.14 52.20 52.65 0.0M
2021-10-13 50.18 52.91 50.18 52.34 0.0M
2021-10-12 51.19 51.60 50.02 50.44 0.0M
2021-10-11 48.45 51.61 48.45 50.07 0.0M
2021-10-08 51.60 52.48 49.61 50.02 0.0M
2021-10-07 49.50 52.74 49.50 52.22 0.0M
2021-10-06 57.50 57.51 52.05 52.05 0.0M
2021-10-05 54.78 54.78 53.57 54.78 0.1M
2021-10-04 50.00 52.18 50.00 52.18 0.1M
2021-10-01 47.00 50.80 46.55 49.70 0.1M
2021-09-30 49.98 50.00 47.65 49.00 0.0M
2021-09-29 47.10 48.61 47.02 48.40 0.0M
2021-09-28 46.20 46.98 46.20 46.30 0.0M
2021-09-27 46.01 46.99 46.00 46.99 0.0M
2021-09-24 47.00 47.00 46.40 46.40 0.0M
2021-09-23 46.63 47.40 46.63 46.65 0.0M
2021-09-22 46.40 47.00 46.40 46.62 0.0M
2021-09-21 48.98 48.98 46.00 46.20 0.0M
2021-09-20 47.60 47.60 46.80 46.82 0.0M
2021-09-17 46.03 48.58 46.03 46.61 0.0M
2021-09-16 47.00 48.66 47.00 47.00 0.0M
2021-09-15 49.40 49.40 47.00 47.01 0.0M
2021-09-14 46.05 47.74 46.05 47.20 0.0M
2021-09-13 47.00 47.60 47.00 47.00 0.0M
2021-09-09 47.00 48.70 47.00 47.00 0.0M
2021-09-08 47.47 48.59 46.60 47.60 0.0M
2021-09-07 47.00 48.39 47.00 47.00 0.0M
2021-09-06 47.84 47.84 46.80 47.59 0.0M
2021-09-03 49.34 49.34 46.53 46.66 0.0M
2021-09-02 48.38 48.38 47.80 48.02 0.0M
2021-09-01 48.40 48.40 46.31 47.02 0.0M
2021-08-31 45.05 48.60 45.03 46.21 0.0M
2021-08-30 45.80 47.82 45.80 46.63 0.0M
2021-08-27 45.20 47.38 45.00 45.82 0.0M
2021-08-26 47.45 47.47 45.20 45.28 0.0M
2021-08-25 44.98 46.10 44.40 46.10 0.0M
2021-08-24 42.00 45.00 42.00 44.86 0.0M
2021-08-23 45.32 45.32 43.80 43.95 0.0M
2021-08-20 46.05 48.00 46.00 46.07 0.0M
2021-08-18 47.65 47.65 47.60 47.60 0.0M
2021-08-17 49.78 50.00 48.06 48.80 0.0M
2021-08-16 47.05 49.37 46.91 47.95 0.0M
2021-08-13 50.20 50.96 48.08 48.12 0.0M
2021-08-12 47.00 50.07 46.62 49.48 0.0M
2021-08-11 47.30 48.51 45.01 47.69 0.0M
2021-08-10 50.38 50.38 46.04 46.99 0.0M
2021-08-09 48.06 51.00 47.70 48.40 0.0M
2021-08-06 48.39 49.00 46.80 48.87 0.0M
2021-08-05 44.01 47.60 44.01 46.84 0.0M
2021-08-04 48.77 49.60 45.64 46.20 0.0M
2021-08-03 44.21 47.27 44.21 47.27 0.0M
2021-08-02 44.13 46.20 44.13 45.02 0.0M
2021-07-30 46.76 47.95 44.41 46.00 0.0M
2021-07-29 45.40 47.60 44.12 46.44 0.0M
2021-07-28 46.11 47.68 45.39 45.98 0.0M
2021-07-27 47.80 49.32 47.00 47.77 0.0M
2021-07-26 49.73 49.73 45.02 47.74 0.0M
2021-07-23 47.37 47.37 47.37 47.37 0.0M
2021-07-22 44.99 45.12 44.99 45.12 0.0M
2021-07-20 42.01 43.10 42.00 42.98 0.0M
2021-07-19 41.60 43.95 41.52 42.62 0.0M
2021-07-16 45.29 45.29 41.92 42.38 0.1M
2021-07-15 42.56 43.14 42.50 43.14 0.0M
2021-07-14 41.08 41.09 40.61 41.09 0.0M
2021-07-13 37.63 39.14 37.63 39.14 0.0M
2021-07-12 36.80 38.38 36.40 37.28 0.0M
2021-07-09 36.47 37.66 36.21 36.60 0.0M
2021-07-08 34.65 37.17 34.65 36.29 0.0M
2021-07-07 35.93 37.90 35.80 36.21 0.0M
2021-07-06 38.31 38.43 36.40 36.70 0.0M
2021-07-05 37.83 38.42 37.02 37.80 0.0M
2021-07-02 36.00 37.58 34.60 36.99 0.1M
2021-07-01 35.40 37.99 35.40 36.27 0.1M
2021-06-30 32.12 34.63 31.80 34.63 0.1M
2021-06-29 32.10 32.21 30.60 31.49 0.1M
2021-06-28 31.20 31.20 29.02 30.41 0.1M
2021-06-25 27.81 30.52 27.53 30.52 0.3M
2021-06-24 27.87 28.00 27.47 27.75 0.0M
2021-06-23 27.90 28.20 27.68 27.87 0.0M
2021-06-22 28.30 28.31 27.79 27.93 0.0M
2021-06-21 28.19 28.19 26.91 27.48 0.0M
2021-06-18 28.38 28.53 26.80 26.97 0.0M
2021-06-17 28.06 28.19 27.77 27.85 0.0M
2021-06-16 28.30 28.30 27.20 27.91 0.0M
2021-06-15 28.54 28.54 27.50 27.98 0.0M
2021-06-14 29.00 29.00 28.00 28.22 0.0M
2021-06-11 29.00 29.19 28.40 28.90 0.0M
2021-06-10 29.31 29.40 27.80 28.18 0.0M
2021-06-09 29.38 29.80 28.64 28.82 0.0M
2021-06-08 29.96 29.96 28.42 29.08 0.0M
2021-06-07 30.10 30.10 28.60 28.96 0.0M
2021-06-04 29.55 30.30 29.55 29.63 0.0M
2021-06-03 30.48 30.48 29.23 29.49 0.0M
2021-06-02 29.95 30.18 29.60 29.87 0.0M
2021-06-01 30.80 31.34 29.70 29.90 0.0M
2021-05-31 30.13 31.80 29.60 31.08 0.0M
2021-05-28 30.42 30.90 30.42 30.90 0.0M
2021-05-27 27.74 29.43 27.47 29.43 0.0M
2021-05-26 28.82 28.82 27.77 28.03 0.0M
2021-05-25 28.96 28.96 27.77 28.10 0.0M
2021-05-24 29.00 30.55 28.14 28.29 0.0M
2021-05-21 29.77 30.60 29.00 29.62 0.0M
2021-05-20 28.64 29.89 28.62 29.60 0.0M
2021-05-19 29.83 29.83 29.13 29.70 0.0M
2021-05-18 30.02 30.60 29.38 29.58 0.0M
2021-05-17 30.73 30.86 29.81 30.32 0.0M
2021-05-14 31.06 31.32 30.00 30.55 0.0M
2021-05-12 31.43 32.00 30.20 30.83 0.0M
2021-05-11 31.55 31.90 30.81 31.57 0.0M
2021-05-10 31.00 32.99 30.80 32.37 0.0M
2021-05-07 31.98 32.40 31.00 31.48 0.0M
2021-05-06 30.00 31.52 30.00 31.47 0.1M
2021-05-05 30.40 30.40 29.41 30.40 0.0M
2021-05-04 30.00 30.98 28.83 30.06 0.0M
2021-05-03 30.80 30.80 29.60 30.21 0.0M
2021-04-30 30.00 31.04 29.00 30.06 0.0M
2021-04-29 29.33 30.58 29.33 30.19 0.0M
2021-04-28 30.00 30.40 29.40 30.25 0.0M
2021-04-27 29.66 30.30 29.66 30.09 0.0M
2021-04-26 29.63 30.69 29.63 29.64 0.0M
2021-04-23 29.64 31.29 29.64 30.15 0.0M
2021-04-22 30.78 30.80 30.03 30.04 0.0M
2021-04-20 29.48 30.91 29.48 30.11 0.0M
2021-04-19 29.91 30.35 29.91 30.35 0.0M
2021-04-16 31.40 31.40 31.40 31.40 0.0M
2021-04-15 30.60 30.60 30.60 30.60 0.0M
2021-04-13 30.24 31.37 30.24 30.60 0.0M
2021-04-12 30.24 30.80 29.91 29.96 0.0M
2021-04-09 30.80 30.90 30.70 30.80 0.0M
2021-04-08 30.79 31.10 30.79 30.80 0.0M
2021-04-07 29.53 31.00 29.53 30.98 0.0M
2021-04-06 29.62 31.36 29.62 30.24 0.0M
2021-04-05 30.05 31.40 30.00 31.00 0.0M
2021-04-01 29.95 31.89 29.95 31.37 0.0M
2021-03-31 31.05 31.60 29.72 31.37 0.0M
2021-03-30 30.00 31.63 28.84 30.16 0.0M
2021-03-26 29.40 30.60 29.30 30.13 0.0M
2021-03-25 28.60 29.80 28.21 29.41 0.0M
2021-03-24 29.00 29.20 28.27 28.42 0.0M
2021-03-23 28.24 30.35 28.24 29.18 0.0M
2021-03-22 29.60 29.60 28.84 29.58 0.0M
2021-03-19 28.22 31.00 28.22 30.34 0.0M
2021-03-18 30.50 30.60 29.60 29.69 0.0M
2021-03-17 30.02 31.48 30.02 30.44 0.0M
2021-03-16 30.20 31.64 29.61 31.50 0.0M
2021-03-15 31.20 31.50 30.14 30.14 0.0M
2021-03-12 32.00 32.00 30.20 31.20 0.0M
2021-03-10 31.02 31.90 31.00 31.74 0.0M
2021-03-09 30.68 31.25 30.60 31.01 0.0M
2021-03-08 32.75 32.95 30.73 31.01 0.0M
2021-03-05 33.00 33.50 32.17 32.97 0.0M
2021-03-04 31.82 33.80 31.80 33.49 0.0M
2021-03-03 31.60 32.80 31.50 32.08 0.0M
2021-03-02 30.15 31.10 29.64 30.82 0.0M
2021-03-01 29.00 29.21 28.87 28.90 0.0M
2021-02-26 28.79 29.22 28.40 29.02 0.0M
2021-02-25 28.98 29.67 28.79 29.03 0.0M
2021-02-24 27.79 29.69 27.78 29.20 0.0M
2021-02-23 28.70 29.00 26.10 27.82 0.1M
2021-02-22 24.26 27.62 24.26 26.87 0.0M
2021-02-19 25.19 25.70 24.72 24.85 0.0M
2021-02-18 25.65 25.65 25.28 25.28 0.0M
2021-02-17 23.60 25.88 23.60 25.05 0.0M
2021-02-16 24.26 25.40 23.40 23.77 0.1M
2021-02-15 26.91 26.91 24.64 24.83 0.1M
2021-02-12 27.00 27.81 26.30 26.47 0.0M
2021-02-11 28.59 28.70 27.18 27.42 0.0M
2021-02-10 29.02 29.80 27.72 28.43 0.0M
2021-02-09 30.20 30.20 28.12 28.40 0.1M
2021-02-08 33.40 34.40 29.75 30.51 0.1M
2021-02-05 30.15 34.60 30.15 33.41 0.0M
2021-02-04 30.91 30.91 29.96 29.98 0.0M
2021-02-03 28.28 31.48 28.00 30.92 0.1M
2021-02-02 28.17 28.83 27.96 28.80 0.0M
2021-02-01 28.38 28.40 27.60 28.05 0.0M
2021-01-29 28.31 28.50 27.80 27.83 0.0M
2021-01-28 28.29 28.93 27.76 27.78 0.0M
2021-01-27 28.31 29.10 28.26 28.38 0.0M
2021-01-25 28.91 29.60 27.52 29.19 0.1M
2021-01-22 29.00 29.36 28.45 28.72 0.0M
2021-01-21 29.89 30.40 28.80 29.29 0.1M
2021-01-20 29.28 29.95 29.28 29.77 0.0M
2021-01-19 29.84 29.99 29.46 29.74 0.0M
2021-01-18 30.80 30.86 29.74 30.39 0.0M
2021-01-15 30.60 32.46 30.37 31.01 0.0M
2021-01-14 30.70 31.76 30.48 30.65 0.0M
2021-01-13 31.00 31.37 30.15 30.42 0.0M
2021-01-12 31.37 31.72 30.90 31.00 0.0M
2021-01-11 31.80 32.24 31.10 31.41 0.0M
2021-01-08 33.98 33.98 31.91 32.27 0.0M
2021-01-07 31.78 33.45 31.29 32.40 0.0M
2021-01-06 31.76 31.76 30.85 31.00 0.0M
2021-01-05 31.70 31.82 31.18 31.31 0.0M
2021-01-04 32.20 32.69 31.64 32.01 0.0M
2021-01-01 33.38 33.55 32.01 32.50 0.0M