Premier Explosives share price history

NSE: PREMEXPLNBSE: 526247Chemicals & PetrochemicalsSmall Cap

Premier Explosives Limited · Face value ₹2 · Listed Feb 1994 on BSE, Jun 2016 on NSE

₹588.10₹44.30 (7.01%)BSE ₹589.15

Share price at the NSE close on 27 Oct 2026. Previous close ₹632.40.

27 Oct: open ₹621.00, high ₹631.50, low ₹585.00

52-week range of traded prices to 27 Oct 2026

₹378.40Low, 30 Mar 2026₹829.80High, 30 Jun 2026

Market cap: ₹3,162 Cr991st largest listed
P/E: 94.32
P/B: 10.94
Dividend yield: 0.09%
ROE: 12.5%
ROCE: 3.7%
Debt to equity: 0.11
Volume, NSE: 2,93,58636.9% delivered

Premier Explosives share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Premier Explosives' share price is on record from 2 Jan 2007, when it closed at ₹9.39, to 27 Oct 2026. Its highest close was ₹891.35 on 21 Jun 2024 and its lowest ₹3.54 on 27 Jan 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	588.10	+12.1%	808.50	381.50	528.00	829.80	378.40	11,40,04,448
2025	524.75	+0.5%	667.60	311.75	542.00	684.00	309.15	19,77,12,126
2024	522.15	+64.4%	891.35	267.80	317.60	908.80	253.40	7,99,68,746
2023	317.60	+278.7%	324.95	71.25	84.70	333.80	70.08	6,99,26,105
2022	83.86	+76.2%	104.03	46.40	47.21	106.58	46.11	2,56,43,305
2021	47.60	+44.6%	54.41	23.63	33.35	57.13	23.31	3,27,57,505
2020	32.91	+10.6%	34.36	11.57	30.20	35.15	11.02	2,33,38,480
2019	29.76	−38.6%	53.03	26.47	48.79	55.40	25.80	1,54,94,600
2018	48.43	−43.9%	102.67	33.54	87.56	107.54	31.80	2,16,03,130
2017	86.40	+28.7%	105.28	66.29	69.96	107.80	66.00	2,18,60,045
2016BSE close	67.14	−16.8%	99.18	58.80	81.48	103.80	58.00	2,06,67,765
2015BSE close	80.66	+51.2%	95.68	44.76	53.70	100.60	44.28	5,52,35,155
2014BSE close	53.33	+210.1%	56.30	14.46	17.20	59.00	12.86	2,93,93,375
2013BSE close	17.20	+23.0%	17.20	9.65	14.17	17.20	9.60	43,39,280
2012BSE close	13.98	+32.1%	17.49	10.91	10.40	18.40	10.40	65,89,080
2011BSE close	10.58	−54.7%	23.16	9.16	23.60	24.00	9.02	1,27,20,805
2010BSE close	23.37	+36.6%	28.70	15.66	17.40	29.59	14.90	2,80,15,180
2009BSE close	17.11	+307.4%	17.70	3.54	3.40	18.80	3.20	1,96,69,045
2008BSE close	4.20	−63.5%	13.92	3.70	11.78	14.56	3.48	1,28,75,775
2007BSE close	11.51	–	12.42	7.80	9.40	13.20	7.57	3,48,09,785

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	588.10	−14.0%	685.95	695.00	585.00	51,91,529
Sep 2026	684.10	+3.2%	662.15	702.50	662.00	55,35,450
Aug 2026	662.80	−0.2%	664.90	676.95	636.40	48,88,449
Jul 2026	664.15	−17.6%	809.00	813.50	653.25	1,54,53,797
Jun 2026	805.95	+16.7%	661.55	829.80	630.00	2,87,34,692
May 2026	690.55	+23.0%	567.00	779.50	494.95	2,88,66,045
Apr 2026	561.35	+47.1%	399.90	569.00	399.20	82,06,712
Mar 2026	381.50	−29.0%	537.00	554.00	378.40	67,65,879
Feb 2026	537.65	+5.0%	515.80	546.50	443.50	57,00,468
Jan 2026	512.25	−2.4%	528.00	563.00	456.60	46,61,427
Dec 2025	524.75	−1.0%	534.95	545.00	464.15	42,59,131
Nov 2025	530.30	−19.7%	665.00	669.25	520.00	96,32,484
Oct 2025	660.15	+16.9%	566.00	684.00	565.00	2,79,72,444
Sep 2025	564.65	+12.1%	506.95	630.50	497.25	3,11,43,215
Aug 2025	503.65	+14.8%	439.90	550.00	414.00	1,91,38,992
Jul 2025	438.90	−22.2%	565.05	587.90	435.50	72,92,064
Jun 2025	564.40	−2.4%	580.00	667.20	560.10	2,39,86,950
May 2025	578.00	+38.9%	410.00	621.65	394.00	4,80,18,776
Apr 2025	416.20	+23.6%	336.65	478.45	310.00	1,33,40,131
Mar 2025	336.65	+0.9%	333.65	398.90	309.15	64,74,712
Feb 2025	333.60	−27.4%	470.00	479.70	331.00	37,45,820
Jan 2025	459.75	−12.0%	542.00	562.00	390.00	27,07,407
Dec 2024	522.15	+13.1%	470.00	604.90	454.00	76,23,503
Nov 2024	461.80	+2.3%	458.00	511.55	402.25	21,19,667
Oct 2024	451.30	−14.6%	539.95	549.45	406.25	22,78,748
Sep 2024	528.70	−6.4%	565.15	590.00	521.55	22,04,587
Aug 2024	565.15	−14.5%	663.90	675.90	535.00	21,68,971
Jul 2024	661.05	−11.5%	743.00	785.00	585.00	39,00,560
Jun 2024	746.55	+47.8%	536.65	908.80	426.40	1,84,75,050
May 2024	505.13	+3.5%	488.00	536.40	427.68	53,10,695
Apr 2024	487.93	+60.3%	307.39	556.00	300.20	1,73,89,635
Mar 2024	304.34	+2.2%	299.39	337.80	264.01	57,92,275
Feb 2024	297.87	+6.9%	282.85	322.00	267.30	58,09,150
Jan 2024	278.68	−12.3%	317.60	332.00	253.40	68,95,905
Dec 2023	317.60	+11.5%	288.80	333.80	275.33	43,24,625
Nov 2023	284.82	+8.1%	262.00	309.22	234.00	52,55,125
Oct 2023	263.37	+31.0%	201.08	264.22	196.01	37,26,730
Sep 2023	201.08	−12.6%	236.00	236.00	194.00	24,49,380
Aug 2023	230.14	+13.9%	201.00	243.60	188.63	1,19,61,630
Jul 2023	202.05	+131.9%	87.12	202.05	86.01	3,59,64,870
Jun 2023	87.12	+3.6%	85.00	91.80	82.54	16,45,375
May 2023	84.11	+0.4%	83.16	96.80	80.25	18,35,440
Apr 2023	83.75	+3.6%	79.36	85.80	79.36	6,65,175
Mar 2023	80.87	+10.5%	72.72	83.60	72.70	6,78,355
Feb 2023	73.19	−7.8%	81.99	81.99	70.08	5,96,585
Jan 2023	79.42	−5.3%	84.70	86.19	72.00	8,22,815
Dec 2022	83.86	−2.2%	87.02	88.93	76.73	11,83,405
Nov 2022	85.75	−3.5%	87.16	93.40	85.11	10,91,585
Oct 2022	88.86	+2.9%	88.78	98.79	84.29	13,53,575
Sep 2022	86.32	−12.7%	97.76	105.00	81.21	37,28,675
Aug 2022	98.83	+57.1%	65.24	106.58	63.06	36,03,495
Jul 2022	62.91	+2.9%	60.00	71.76	58.00	11,42,995
Jun 2022	61.12	−7.7%	66.60	68.00	57.01	4,00,860
May 2022	66.22	−20.0%	83.70	85.60	56.61	6,02,850
Apr 2022	82.79	+32.1%	63.00	82.79	61.60	11,22,575
Mar 2022	62.66	+3.2%	59.01	69.58	59.01	19,01,325
Feb 2022	60.70	+6.6%	55.30	60.70	46.11	31,65,525
Jan 2022	56.94	+19.6%	47.21	65.00	47.00	63,46,440
Dec 2021	47.60	−1.7%	49.00	52.22	46.47	14,07,155
Nov 2021	48.41	+5.6%	44.41	54.80	43.71	26,69,745
Oct 2021	45.83	−3.0%	46.25	57.13	44.89	17,75,995
Sep 2021	47.24	+0.8%	46.80	49.95	45.90	11,60,880
Aug 2021	46.85	+1.6%	47.20	51.00	42.00	18,89,625
Jul 2021	46.09	+32.4%	35.40	49.80	34.79	50,37,975
Jun 2021	34.80	+11.4%	31.40	34.80	26.81	61,03,225
May 2021	31.23	+5.5%	30.58	32.90	26.85	23,74,580
Apr 2021	29.61	−3.3%	29.70	31.88	29.28	6,87,530
Mar 2021	30.62	+5.4%	29.02	33.81	27.26	19,85,350
Feb 2021	29.05	+4.5%	28.60	34.60	23.31	44,83,335
Jan 2021	27.81	−15.5%	33.35	33.58	27.62	31,82,110
Dec 2020	32.91	+20.9%	28.57	35.15	26.50	46,60,100
Nov 2020	27.21	+16.8%	23.01	29.40	22.44	20,47,490
Oct 2020	23.29	−3.6%	23.54	25.03	22.34	14,56,915
Sep 2020	24.17	−7.1%	27.17	27.17	21.52	9,22,130
Aug 2020	26.03	+18.8%	21.70	29.94	21.70	29,33,050
Jul 2020	21.91	+4.9%	19.85	29.25	18.88	15,60,405
Jun 2020	20.88	+51.4%	13.79	24.21	13.79	33,71,885
May 2020	13.79	−8.6%	14.40	15.86	13.23	8,92,710
Apr 2020	15.08	+22.6%	12.38	19.18	11.88	4,92,240
Mar 2020	12.30	−46.4%	23.10	24.59	11.02	12,27,825
Feb 2020	22.96	−18.6%	28.36	30.80	22.44	17,79,540
Jan 2020	28.22	−5.2%	30.20	33.80	28.01	19,94,190
Dec 2019	29.76	−3.5%	30.40	31.34	25.80	17,18,490
Nov 2019	30.85	−8.4%	34.08	35.00	29.71	14,55,370
Oct 2019	33.67	−4.0%	35.77	36.71	32.61	6,51,275
Sep 2019	35.06	+5.5%	33.17	39.60	32.23	17,35,875
Aug 2019	33.23	−0.3%	33.33	34.96	29.65	7,63,655
Jul 2019	33.33	−15.8%	39.60	41.00	32.80	5,05,995
Jun 2019	39.60	−5.6%	41.64	47.15	36.02	11,33,590
May 2019	41.93	−7.1%	45.97	46.82	40.04	7,14,600
Apr 2019	45.15	−9.0%	50.47	52.01	45.00	5,34,535
Mar 2019	49.64	+5.8%	47.00	54.52	45.60	13,56,380
Feb 2019	46.90	−0.8%	47.80	48.20	40.40	11,01,635
Jan 2019	47.27	−2.4%	48.79	55.40	45.40	38,23,200
Dec 2018	48.43	+5.6%	46.30	54.66	41.20	35,24,725
Nov 2018	45.86	+22.2%	38.10	55.76	36.31	67,31,200
Oct 2018	37.52	+11.8%	33.40	44.88	31.80	17,69,180
Sep 2018	33.56	−16.9%	40.40	42.78	33.47	6,53,680
Aug 2018	40.38	−24.3%	54.18	57.80	39.60	11,77,220
Jul 2018	53.35	+5.4%	51.54	56.96	48.52	2,25,200
Jun 2018	50.60	−17.8%	61.22	63.00	49.22	3,69,800
May 2018	61.57	−14.9%	72.65	73.80	59.24	7,07,665
Apr 2018	72.34	+8.1%	67.01	75.59	66.26	7,45,760
Mar 2018	66.92	−13.6%	77.05	79.40	62.80	9,80,675
Feb 2018	77.47	−8.5%	84.64	86.00	70.00	7,96,590
Jan 2018	84.66	−2.0%	87.56	107.54	84.02	39,21,435
Dec 2017	86.40	+6.4%	81.41	90.94	74.69	15,09,445
Nov 2017	81.21	−5.4%	87.40	92.69	80.20	14,09,095
Oct 2017	85.88	0.0%	86.00	97.00	82.09	9,81,035
Sep 2017	85.87	−5.0%	90.59	95.00	78.62	13,65,020
Aug 2017	90.36	−7.3%	99.34	99.34	84.40	12,46,375
Jul 2017	97.51	−0.4%	98.40	104.00	97.10	12,85,425
Jun 2017	97.89	+0.2%	100.00	107.80	94.00	36,03,905
May 2017	97.66	+21.6%	80.00	102.18	78.94	50,65,500
Apr 2017	80.28	+14.7%	71.96	84.60	70.00	27,79,010
Mar 2017	70.01	+0.5%	70.00	72.20	66.00	9,15,510
Feb 2017	69.67	−4.7%	73.76	76.41	68.20	4,88,505
Jan 2017	73.08	+8.8%	69.96	78.40	68.64	12,11,220
Dec 2016	67.14	−2.4%	69.40	69.40	64.80	8,25,195
Nov 2016	68.76	−7.6%	75.39	80.87	61.00	22,85,430
Oct 2016	74.44	+10.7%	67.01	78.74	65.42	18,40,605
Sep 2016	67.22	−1.6%	67.65	74.36	64.75	6,67,755
Aug 2016	68.28	−9.6%	74.01	75.32	65.12	3,83,870
Jul 2016	75.52	+3.6%	72.00	78.68	70.00	14,16,690
Jun 2016BSE close	72.93	+2.4%	71.04	79.60	66.80	19,66,935
May 2016BSE close	71.22	−5.6%	75.60	76.88	70.19	5,33,565
Apr 2016BSE close	75.48	−0.8%	76.00	83.58	71.00	11,89,920
Mar 2016BSE close	76.08	+29.4%	60.96	77.76	60.00	18,22,880
Feb 2016BSE close	58.80	−29.3%	83.80	84.96	58.00	18,94,210
Jan 2016BSE close	83.22	+3.2%	81.48	103.80	73.24	58,40,710
Dec 2015BSE close	80.66	+11.5%	72.36	91.96	71.56	56,74,045
Nov 2015BSE close	72.32	+13.7%	65.40	78.80	59.00	29,58,020
Oct 2015BSE close	63.60	−1.4%	64.96	73.00	62.28	25,43,085
Sep 2015BSE close	64.52	−0.2%	63.80	69.80	58.62	32,28,420
Aug 2015BSE close	64.62	−25.7%	87.00	94.40	56.70	54,44,485
Jul 2015BSE close	86.92	+49.4%	57.28	100.60	56.00	1,57,48,985
Jun 2015BSE close	58.16	+8.7%	53.52	59.96	44.40	49,38,395
May 2015BSE close	53.52	+8.4%	50.40	54.96	44.82	19,95,235
Apr 2015BSE close	49.38	+2.5%	48.80	62.40	44.40	28,70,010
Mar 2015BSE close	48.16	−7.5%	52.68	53.30	44.28	28,29,795
Feb 2015BSE close	52.06	−11.2%	59.00	62.50	47.00	31,99,545
Jan 2015BSE close	58.60	+9.9%	53.70	65.94	53.22	38,05,135
Dec 2014BSE close	53.33	+8.8%	50.40	59.00	47.10	57,05,055
Nov 2014BSE close	49.00	+7.3%	46.05	53.00	43.69	45,92,355
Oct 2014BSE close	45.67	+9.2%	41.02	51.00	37.60	44,66,780
Sep 2014BSE close	41.81	+44.2%	28.83	44.95	28.83	70,17,600
Aug 2014BSE close	29.00	−14.3%	34.58	34.80	26.90	16,73,505
Jul 2014BSE close	33.83	+15.2%	29.40	35.00	27.26	14,21,675
Jun 2014BSE close	29.36	+3.9%	27.40	32.58	27.40	16,42,755
May 2014BSE close	28.26	+74.4%	16.10	29.00	15.95	16,90,805
Apr 2014BSE close	16.20	+3.8%	16.16	17.27	14.06	3,25,790
Mar 2014BSE close	15.60	−2.0%	15.92	18.89	12.86	3,27,180
Feb 2014BSE close	15.92	−0.7%	15.90	19.08	15.75	2,38,360
Jan 2014BSE close	16.03	−6.8%	17.20	17.28	14.02	2,91,515
Dec 2013BSE close	17.20	+28.6%	13.00	17.20	12.44	6,35,660
Nov 2013BSE close	13.38	+10.5%	12.40	13.59	10.80	69,080
Oct 2013BSE close	12.11	+8.2%	11.20	12.14	10.75	80,605
Sep 2013BSE close	11.19	+13.5%	9.87	11.19	9.60	5,80,440
Aug 2013BSE close	9.86	−20.5%	13.02	13.30	9.80	1,56,975
Jul 2013BSE close	12.40	−3.1%	12.02	13.00	11.78	3,24,830
Jun 2013BSE close	12.80	+6.7%	11.05	13.00	11.05	3,36,610
May 2013BSE close	12.00	−1.6%	12.39	13.54	11.02	2,03,675
Apr 2013BSE close	12.20	+15.3%	10.91	13.00	10.58	2,55,660
Mar 2013BSE close	10.58	−7.7%	11.60	12.20	10.35	3,78,360
Feb 2013BSE close	11.46	−2.8%	11.90	12.45	11.20	3,44,320
Jan 2013BSE close	11.79	−15.7%	14.17	14.80	10.51	9,73,065
Dec 2012BSE close	13.98	+0.4%	13.84	17.00	13.60	1,26,940
Nov 2012BSE close	13.92	−2.1%	14.04	15.38	12.00	4,59,625
Oct 2012BSE close	14.22	+1.5%	14.34	15.60	13.81	4,81,065
Sep 2012BSE close	14.01	+3.8%	13.79	14.80	12.93	2,97,690
Aug 2012BSE close	13.50	−0.7%	13.11	14.94	13.10	4,07,940
Jul 2012BSE close	13.60	−10.8%	14.71	16.52	13.50	9,67,600
Jun 2012BSE close	15.24	−0.1%	14.80	17.98	14.44	2,29,730
May 2012BSE close	15.26	−7.1%	16.99	18.40	14.10	6,11,775
Apr 2012BSE close	16.43	+14.1%	14.40	17.51	13.60	4,75,270
Mar 2012BSE close	14.40	+0.8%	13.90	15.40	12.60	8,04,750
Feb 2012BSE close	14.29	+0.3%	13.20	17.70	13.20	11,27,990
Jan 2012BSE close	14.25	+34.7%	10.40	14.60	10.40	5,98,705
Dec 2011BSE close	10.58	+10.3%	9.58	12.40	9.58	25,32,120
Nov 2011BSE close	9.59	−22.6%	12.45	12.60	9.02	11,88,300
Oct 2011BSE close	12.39	+5.5%	11.40	12.80	10.44	6,59,820
Sep 2011BSE close	11.74	−8.3%	13.90	13.98	11.32	9,27,070
Aug 2011BSE close	12.80	−14.7%	15.00	15.08	12.00	4,97,535
Jul 2011BSE close	15.00	−3.1%	16.00	16.70	14.82	5,83,880
Jun 2011BSE close	15.48	+10.6%	14.00	17.60	13.82	8,53,615
May 2011BSE close	14.00	+7.7%	12.85	15.22	12.00	8,38,060
Apr 2011BSE close	13.00	+0.4%	13.20	14.80	12.42	12,35,680
Mar 2011BSE close	12.95	+1.6%	12.30	14.76	11.60	21,43,965
Feb 2011BSE close	12.75	−26.3%	16.41	19.37	12.42	8,06,355
Jan 2011BSE close	17.31	−25.9%	23.60	24.00	16.86	4,54,405
Dec 2010BSE close	23.37	+22.1%	19.89	24.39	17.00	9,54,700
Nov 2010BSE close	19.14	−18.1%	24.40	24.80	17.64	11,91,180
Oct 2010BSE close	23.38	−7.1%	25.40	29.59	22.61	30,24,110
Sep 2010BSE close	25.18	+28.5%	20.20	25.78	19.50	37,54,675
Aug 2010BSE close	19.59	−16.6%	23.60	24.00	19.44	21,35,340
Jul 2010BSE close	23.49	+10.5%	21.90	24.99	21.11	14,35,160
Jun 2010BSE close	21.25	−0.3%	21.30	23.22	20.34	5,29,455
May 2010BSE close	21.32	−14.8%	24.80	25.40	19.20	9,91,450
Apr 2010BSE close	25.01	+12.3%	23.54	27.40	22.51	27,04,575
Mar 2010BSE close	22.28	+10.5%	20.40	23.96	19.52	50,92,920
Feb 2010BSE close	20.17	+24.6%	16.19	21.20	16.13	39,14,675
Jan 2010BSE close	16.19	−5.4%	17.40	20.40	14.90	22,86,940
Dec 2009BSE close	17.11	+2.6%	17.00	18.40	15.30	14,14,855
Nov 2009BSE close	16.68	+19.5%	14.00	18.80	12.70	28,76,230
Oct 2009BSE close	13.96	+8.3%	13.00	16.51	12.80	40,07,715
Sep 2009BSE close	12.89	+35.8%	9.30	13.98	9.30	44,78,150
Aug 2009BSE close	9.49	+29.1%	7.40	10.45	7.00	22,84,625
Jul 2009BSE close	7.35	−2.3%	7.16	7.45	5.90	6,04,155
Jun 2009BSE close	7.52	−12.4%	8.94	8.94	6.50	16,28,785
May 2009BSE close	8.58	+93.2%	4.30	8.59	4.12	14,64,090
Apr 2009BSE close	4.44	+18.7%	3.80	5.30	3.66	3,08,375
Mar 2009BSE close	3.74	−2.9%	3.80	4.34	3.20	2,08,340
Feb 2009BSE close	3.85	+6.4%	3.60	4.27	3.33	1,42,590
Jan 2009BSE close	3.62	−13.8%	3.40	4.80	3.40	2,51,135
Dec 2008BSE close	4.20	+10.5%	4.07	5.00	3.48	4,04,345
Nov 2008BSE close	3.80	−9.3%	4.02	5.00	3.52	3,88,615
Oct 2008BSE close	4.19	−17.4%	5.00	5.62	3.68	3,25,335
Sep 2008BSE close	5.07	−22.2%	6.36	7.04	4.70	4,09,135
Aug 2008BSE close	6.52	+2.5%	6.40	7.20	6.20	4,30,440
Jul 2008BSE close	6.36	+9.5%	5.89	7.40	5.40	4,64,455
Jun 2008BSE close	5.81	−16.2%	7.00	7.50	5.69	5,06,750
May 2008BSE close	6.93	+0.6%	6.86	7.99	6.32	7,29,305
Apr 2008BSE close	6.89	+18.8%	6.00	7.19	5.70	7,73,860
Mar 2008BSE close	5.80	−25.8%	7.72	7.73	4.51	17,67,210
Feb 2008BSE close	7.82	−4.4%	8.18	9.41	7.05	10,78,125
Jan 2008BSE close	8.18	−28.9%	11.78	14.56	7.52	55,98,200
Dec 2007BSE close	11.51	+19.4%	10.00	12.40	9.80	36,79,880
Nov 2007BSE close	9.64	+10.8%	8.97	12.53	8.10	35,54,020
Oct 2007BSE close	8.70	−11.8%	10.00	10.10	8.00	20,75,570
Sep 2007BSE close	9.86	+7.4%	9.30	11.50	8.80	42,26,105
Aug 2007BSE close	9.18	−2.1%	9.32	10.80	8.40	23,80,585
Jul 2007BSE close	9.38	−19.3%	11.80	13.20	8.86	56,06,690
Jun 2007BSE close	11.63	+41.3%	8.49	12.20	8.03	41,00,975
May 2007BSE close	8.23	−1.7%	8.59	8.80	7.57	12,56,570
Apr 2007BSE close	8.37	+1.6%	8.01	9.10	7.81	8,08,820
Mar 2007BSE close	8.24	−4.8%	8.66	9.47	7.80	15,35,185
Feb 2007BSE close	8.66	−12.9%	10.24	10.80	8.00	18,62,365
Jan 2007BSE close	9.94	–	9.40	11.26	8.80	37,23,020

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	621.00	631.50	585.00	588.10	607.71	2,93,586	36.9%
26 Oct 2026	675.55	689.00	600.25	632.40	647.27	6,70,019	33.8%
23 Oct 2026	692.05	692.05	685.15	687.40	689.17	6,51,716	84.8%
22 Oct 2026	690.20	694.90	689.05	692.50	691.68	2,05,952	79.0%
21 Oct 2026	691.30	695.00	688.90	692.50	691.77	9,26,008	88.0%
19 Oct 2026	691.40	694.55	689.75	692.85	692.14	1,45,652	63.6%
16 Oct 2026	690.40	694.00	687.15	691.40	691.05	1,98,254	87.6%
15 Oct 2026	691.00	693.70	685.40	690.60	690.51	3,88,785	78.9%
14 Oct 2026	689.05	692.40	686.00	690.15	690.30	1,59,728	86.4%
13 Oct 2026	686.00	690.00	685.20	689.05	688.17	1,55,216	87.9%
12 Oct 2026	690.00	692.90	685.10	685.95	686.24	2,13,859	84.3%
9 Oct 2026	689.05	692.00	686.10	687.05	687.42	1,06,402	73.3%
8 Oct 2026	686.00	691.90	685.00	689.05	689.15	2,83,990	74.0%
7 Oct 2026	685.90	693.90	682.10	687.05	685.46	2,00,274	67.2%
6 Oct 2026	685.95	687.35	683.40	685.10	685.04	2,70,918	88.9%
5 Oct 2026	682.05	688.95	682.05	685.05	684.88	1,55,880	73.3%
1 Oct 2026	685.95	685.95	676.10	682.05	679.44	1,65,290	72.2%
30 Sep 2026	676.00	685.70	676.00	684.10	682.92	4,94,973	82.4%
29 Sep 2026	675.00	679.40	673.55	675.30	676.28	1,78,136	75.2%
28 Sep 2026	680.35	680.35	671.55	677.05	676.75	3,83,780	87.5%
25 Sep 2026	680.95	683.40	678.10	680.35	680.31	97,193	71.4%
24 Sep 2026	675.00	686.00	675.00	680.50	680.10	4,05,163	68.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Premier Explosives bonus and split history

Ex-date	Event	Price factor	What happened
21 Jun 2024	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.