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
2022-12-30 84.62 85.29 83.22 84.07 0.0M
2022-12-29 82.32 87.00 82.09 84.78 0.0M
2022-12-28 88.80 88.80 80.00 80.15 0.0M
2022-12-27 80.62 81.59 80.46 81.07 0.0M
2022-12-26 78.66 79.51 78.66 79.28 0.0M
2022-12-23 87.56 87.56 77.08 78.14 0.0M
2022-12-22 80.00 83.14 79.95 82.15 0.0M
2022-12-21 85.78 85.78 80.92 81.10 0.0M
2022-12-20 81.90 86.40 81.90 85.78 0.0M
2022-12-19 81.82 86.25 81.82 83.67 0.2M
2022-12-16 82.01 84.92 82.01 83.56 0.0M
2022-12-15 84.81 85.03 83.12 83.60 0.0M
2022-12-14 81.12 85.74 81.12 83.32 0.0M
2022-12-13 86.05 86.71 83.65 84.08 0.0M
2022-12-12 85.74 87.98 84.80 85.99 0.0M
2022-12-09 87.80 87.80 84.40 84.63 0.0M
2022-12-08 87.51 87.51 85.08 85.89 0.0M
2022-12-07 86.35 87.54 86.35 86.86 0.0M
2022-12-06 86.20 88.31 83.26 87.94 0.0M
2022-12-05 86.40 90.74 86.40 86.57 0.0M
2022-12-02 87.20 87.73 86.40 86.99 0.0M
2022-12-01 87.20 88.24 86.87 87.20 0.0M
2022-11-30 87.50 90.40 85.15 85.58 0.0M
2022-11-29 88.17 88.21 86.96 87.27 0.0M
2022-11-28 90.25 90.40 87.97 87.98 0.0M
2022-11-25 86.20 90.39 85.99 88.84 0.0M
2022-11-24 88.09 90.15 86.03 86.71 0.0M
2022-11-23 90.34 90.34 86.63 87.42 0.0M
2022-11-22 89.21 90.06 87.12 88.73 0.0M
2022-11-21 86.78 88.99 84.61 88.90 0.0M
2022-11-18 89.22 89.22 86.01 86.83 0.0M
2022-11-17 90.82 91.06 87.72 89.43 0.0M
2022-11-16 90.81 92.39 88.52 89.81 0.0M
2022-11-15 92.00 93.56 90.42 92.57 0.0M
2022-11-14 85.82 91.76 85.82 91.15 0.0M
2022-11-11 88.00 90.46 86.34 87.72 0.0M
2022-11-10 89.62 90.79 86.41 88.68 0.0M
2022-11-09 91.40 92.98 89.18 89.61 0.0M
2022-11-07 89.01 91.45 88.40 90.52 0.0M
2022-11-04 82.40 89.88 82.40 88.39 0.0M
2022-11-03 88.50 90.79 85.13 85.88 0.0M
2022-11-02 90.70 92.56 88.50 88.89 0.0M
2022-11-01 89.00 91.78 88.40 88.91 0.0M
2022-10-31 92.59 93.59 88.80 88.98 0.0M
2022-10-28 93.81 94.00 91.20 92.61 0.0M
2022-10-27 97.99 98.95 91.45 94.44 0.0M
2022-10-25 95.78 96.78 93.90 96.17 0.0M
2022-10-24 93.80 97.92 93.80 94.97 0.0M
2022-10-21 89.20 93.28 89.20 93.28 0.0M
2022-10-20 86.02 89.96 86.02 88.84 0.0M
2022-10-19 88.87 89.01 87.50 88.40 0.0M
2022-10-18 86.40 88.91 86.40 87.02 0.0M
2022-10-17 86.41 87.03 85.21 85.93 0.0M
2022-10-14 89.87 90.96 87.22 87.63 0.0M
2022-10-13 92.76 92.76 85.12 87.21 0.0M
2022-10-12 90.59 90.59 86.65 88.76 0.0M
2022-10-11 92.10 92.10 87.82 89.00 0.0M
2022-10-10 91.50 92.15 86.20 92.09 0.0M
2022-10-07 92.00 93.37 89.61 89.78 0.0M
2022-10-06 88.16 90.85 88.16 90.85 0.0M
2022-10-04 88.08 88.80 86.50 86.53 0.0M
2022-10-03 88.45 88.46 84.63 85.27 0.0M
2022-09-30 87.20 89.42 85.54 85.85 0.0M
2022-09-29 91.00 91.00 85.89 87.11 0.0M
2022-09-28 81.01 88.93 81.01 87.36 0.1M
2022-09-27 89.48 90.24 84.70 84.70 0.0M
2022-09-26 92.98 92.98 89.15 89.15 0.0M
2022-09-23 96.86 99.72 92.88 93.84 0.0M
2022-09-22 98.94 98.94 95.85 96.97 0.0M
2022-09-21 100.18 102.40 96.99 98.93 0.0M
2022-09-20 101.40 102.12 96.00 98.37 0.0M
2022-09-19 102.58 102.58 95.31 97.26 0.0M
2022-09-16 97.42 104.39 95.56 98.01 0.0M
2022-09-15 97.62 102.40 93.05 99.64 0.0M
2022-09-14 98.01 101.16 97.21 97.90 0.0M
2022-09-13 105.00 106.28 99.40 100.95 0.1M
2022-09-12 96.00 101.47 94.51 101.36 0.0M
2022-09-09 99.98 100.01 95.21 96.64 0.0M
2022-09-08 91.03 98.11 91.03 98.11 0.0M
2022-09-07 96.00 96.00 92.16 93.44 0.0M
2022-09-06 96.38 99.53 93.01 93.46 0.0M
2022-09-05 102.99 104.38 95.00 95.88 0.0M
2022-09-02 92.22 99.66 92.22 99.66 0.0M
2022-09-01 99.00 99.00 94.01 94.92 0.0M
2022-08-30 106.40 106.40 98.52 98.52 0.0M
2022-08-29 99.90 104.85 94.88 103.70 0.0M
2022-08-26 99.86 99.86 98.00 99.86 0.1M
2022-08-25 95.00 95.11 95.00 95.11 0.0M
2022-08-24 89.78 90.59 88.10 90.59 0.0M
2022-08-23 82.99 86.28 80.98 86.28 0.0M
2022-08-22 76.85 81.10 76.84 78.44 0.0M
2022-08-19 80.82 82.70 76.41 80.35 0.0M
2022-08-18 75.20 83.20 75.20 81.22 0.0M
2022-08-17 69.00 75.76 69.00 75.76 0.0M
2022-08-16 68.00 72.00 66.20 68.88 0.0M
2022-08-12 70.30 71.39 69.45 70.80 0.0M
2022-08-11 74.98 75.54 70.00 70.30 0.0M
2022-08-10 67.21 73.04 67.20 72.84 0.1M
2022-08-08 66.00 67.82 64.60 66.40 0.0M
2022-08-05 63.99 67.22 63.98 66.35 0.0M
2022-08-04 68.99 68.99 63.60 63.61 0.0M
2022-08-03 64.49 66.78 64.48 66.77 0.0M
2022-08-02 66.50 68.45 65.35 65.98 0.0M
2022-08-01 63.76 66.50 62.11 66.50 0.0M
2022-07-29 62.90 63.76 62.48 63.34 0.0M
2022-07-28 63.20 63.50 61.02 61.69 0.0M
2022-07-27 62.69 63.91 62.36 63.74 0.0M
2022-07-26 64.86 65.34 62.08 62.20 0.0M
2022-07-25 63.60 68.46 63.60 65.34 0.0M
2022-07-22 67.17 67.36 65.20 65.21 0.0M
2022-07-21 65.41 69.17 65.41 67.17 0.0M
2022-07-20 71.59 71.59 65.87 68.10 0.0M
2022-07-19 66.55 68.73 66.20 68.73 0.0M
2022-07-18 65.92 65.92 63.40 65.46 0.0M
2022-07-15 62.50 62.79 61.60 62.79 0.0M
2022-07-14 60.64 60.64 59.80 59.80 0.0M
2022-07-13 58.31 60.66 58.31 59.48 0.0M
2022-07-12 59.29 61.41 59.20 60.66 0.0M
2022-07-11 58.35 61.00 58.19 60.89 0.0M
2022-07-08 60.14 60.14 58.29 59.13 0.0M
2022-07-07 61.13 61.13 59.41 60.20 0.0M
2022-07-06 59.60 59.80 59.60 59.80 0.0M
2022-07-05 61.35 62.20 59.44 59.48 0.0M
2022-07-04 59.84 59.99 58.89 59.68 0.0M
2022-07-01 59.40 61.10 59.40 59.84 0.0M
2022-06-30 60.01 62.30 59.44 60.30 0.0M
2022-06-29 60.92 61.93 59.29 61.30 0.0M
2022-06-28 61.65 62.00 60.63 61.90 0.0M
2022-06-27 60.84 62.48 60.40 62.07 0.0M
2022-06-24 62.16 63.86 61.71 62.93 0.0M
2022-06-23 60.97 61.30 60.97 61.30 0.0M
2022-06-22 59.51 61.33 58.77 59.06 0.0M
2022-06-21 60.72 62.47 59.52 60.13 0.0M
2022-06-20 57.22 60.99 57.22 59.60 0.0M
2022-06-17 58.82 62.79 58.82 60.01 0.0M
2022-06-16 65.73 65.73 61.00 61.80 0.0M
2022-06-15 61.01 63.99 61.01 62.60 0.0M
2022-06-14 60.80 63.06 60.80 62.73 0.0M
2022-06-13 61.30 63.00 60.73 61.13 0.0M
2022-06-10 62.80 64.19 61.25 63.39 0.0M
2022-06-09 62.02 64.79 61.66 63.08 0.0M
2022-06-08 65.59 65.59 62.14 64.90 0.0M
2022-06-07 62.95 63.80 59.32 62.83 0.0M
2022-06-06 64.89 64.90 60.24 62.37 0.0M
2022-06-03 66.19 66.19 63.23 63.41 0.0M
2022-06-02 68.87 68.87 63.78 66.55 0.0M
2022-06-01 69.00 69.00 64.40 65.81 0.0M
2022-05-31 63.80 66.34 63.80 66.34 0.0M
2022-05-30 63.18 63.20 60.09 63.19 0.0M
2022-05-27 61.40 64.90 59.64 60.21 0.0M
2022-05-26 59.80 62.57 59.80 62.57 0.0M
2022-05-25 60.00 62.00 59.60 59.60 0.0M
2022-05-24 62.40 63.49 61.42 61.60 0.0M
2022-05-23 64.02 66.00 62.90 62.90 0.0M
2022-05-20 63.80 65.86 60.92 65.50 0.0M
2022-05-19 63.04 63.97 61.01 63.86 0.0M
2022-05-18 67.00 69.19 64.02 64.20 0.0M
2022-05-17 67.80 67.99 62.58 67.38 0.0M
2022-05-16 63.90 65.14 62.00 65.10 0.0M
2022-05-13 56.15 62.04 56.15 62.04 0.0M
2022-05-12 61.00 61.00 59.09 59.09 0.0M
2022-05-11 63.70 66.00 60.99 62.20 0.0M
2022-05-10 65.20 66.72 63.84 64.19 0.0M
2022-05-09 66.42 68.98 66.40 66.64 0.0M
2022-05-06 67.81 70.39 67.80 68.14 0.0M
2022-05-05 75.06 75.06 71.36 71.36 0.0M
2022-05-04 76.02 79.78 75.11 75.11 0.0M
2022-05-02 85.60 85.60 79.06 79.06 0.0M
2022-04-29 80.00 84.02 79.00 83.22 0.1M
2022-04-28 81.79 81.79 77.46 80.02 0.0M
2022-04-27 78.99 81.54 77.52 79.17 0.0M
2022-04-26 79.38 79.38 74.04 78.52 0.0M
2022-04-25 74.02 76.79 74.02 75.60 0.0M
2022-04-22 77.00 77.00 75.20 75.77 0.0M
2022-04-21 81.37 81.37 75.14 76.21 0.0M
2022-04-20 77.49 78.36 77.00 77.50 0.0M
2022-04-19 72.27 77.00 72.27 74.63 0.0M
2022-04-18 74.00 75.74 71.21 75.02 0.0M
2022-04-13 72.24 76.19 72.24 74.64 0.0M
2022-04-12 72.02 77.78 72.02 74.98 0.0M
2022-04-11 72.63 75.75 70.20 75.12 0.0M
2022-04-08 70.31 75.96 70.31 72.63 0.0M
2022-04-07 72.00 73.56 69.12 73.56 0.0M
2022-04-06 74.62 74.62 69.06 70.41 0.0M
2022-04-05 71.04 71.07 70.00 71.07 0.0M
2022-04-04 66.60 67.69 63.82 67.69 0.0M
2022-04-01 62.02 65.00 60.46 64.47 0.0M
2022-03-31 63.26 63.99 62.00 62.06 0.0M
2022-03-30 62.80 64.18 62.40 63.16 0.0M
2022-03-29 62.02 63.90 61.20 63.11 0.0M
2022-03-28 61.41 64.00 60.69 63.80 0.0M
2022-03-25 62.40 63.99 61.21 63.70 0.0M
2022-03-24 64.40 64.80 63.20 64.00 0.0M
2022-03-23 67.59 67.59 61.44 63.07 0.0M
2022-03-22 63.54 64.76 62.81 64.59 0.0M
2022-03-21 59.63 62.40 59.63 61.69 0.0M
2022-03-17 61.02 62.62 61.00 62.62 0.0M
2022-03-16 59.40 62.99 59.40 62.00 0.0M
2022-03-15 60.40 63.39 60.40 62.30 0.0M
2022-03-14 63.00 63.00 60.83 61.70 0.0M
2022-03-11 64.80 66.00 64.00 64.01 0.0M
2022-03-10 67.00 69.20 63.95 64.80 0.0M
2022-03-09 68.33 68.87 67.00 67.31 0.0M
2022-03-08 66.43 68.87 66.40 67.00 0.0M
2022-03-07 67.00 69.18 66.18 67.40 0.0M
2022-03-04 64.11 68.19 64.10 66.83 0.0M
2022-03-03 65.22 66.92 63.60 66.08 0.1M
2022-03-02 60.00 63.74 60.00 63.74 0.1M
2022-02-28 55.67 60.71 55.31 60.71 0.1M
2022-02-25 55.80 57.82 55.37 57.82 0.0M
2022-02-24 59.00 59.00 53.96 55.07 0.0M
2022-02-23 56.80 56.80 54.52 56.80 0.0M
2022-02-22 53.80 56.96 53.67 54.10 0.1M
2022-02-21 56.49 56.49 56.49 56.49 0.1M
2022-02-18 52.78 53.80 51.49 53.80 0.2M
2022-02-17 51.24 51.24 51.24 51.24 0.1M
2022-02-16 46.80 48.80 46.36 48.80 0.0M
2022-02-15 47.80 48.53 46.46 46.48 0.0M
2022-02-14 49.36 50.04 47.90 48.90 0.0M
2022-02-11 49.54 52.40 48.33 49.94 0.0M
2022-02-10 54.00 54.10 50.75 50.87 0.0M
2022-02-09 53.00 53.64 51.31 53.42 0.0M
2022-02-08 53.00 53.01 51.03 51.14 0.0M
2022-02-07 54.40 55.00 53.49 53.71 0.0M
2022-02-04 56.00 56.50 53.40 54.18 0.0M
2022-02-03 57.85 59.40 54.50 55.27 0.0M
2022-02-02 56.45 58.12 56.17 57.36 0.0M
2022-02-01 54.40 59.38 54.20 56.75 0.1M
2022-01-31 57.01 59.80 56.94 56.94 0.1M
2022-01-28 64.22 64.82 59.93 59.93 0.1M
2022-01-27 60.01 63.08 59.99 63.08 0.2M
2022-01-25 57.99 60.64 55.54 60.08 0.1M
2022-01-24 57.00 60.93 54.02 56.10 0.3M
2022-01-21 53.60 58.01 53.60 56.42 0.1M
2022-01-20 47.86 52.81 47.60 52.74 0.0M
2022-01-19 47.71 48.69 47.01 48.01 0.0M
2022-01-18 51.10 51.10 47.61 48.04 0.0M
2022-01-17 49.40 50.41 48.40 49.34 0.0M
2022-01-14 47.86 52.25 47.80 48.99 0.1M
2022-01-13 47.39 47.84 47.00 47.50 0.0M
2022-01-12 47.35 47.48 47.18 47.30 0.0M
2022-01-11 47.21 47.40 47.17 47.18 0.0M
2022-01-10 47.23 47.60 47.20 47.22 0.0M
2022-01-07 47.51 47.97 47.02 47.07 0.0M
2022-01-06 47.16 47.96 47.15 47.52 0.0M
2022-01-05 47.38 47.73 47.00 47.09 0.0M
2022-01-04 47.60 48.03 47.16 47.20 0.1M
2022-01-03 48.03 48.74 47.40 47.60 0.0M