NSE: PREMIERENE | Series: EQ
-
LTP
896.95
7.15 (0.8 %) -
Open
880.00
895.00 -
High
905.85
896.35 -
Low
877.35
883.35 -
Close
894.40
889.80 -
52W High
1,388.00
17 Dec, 2024 -
52W Low
818.00
28 Jan, 2025
Upper Circuit: 1,067.76
Lower Circuit: 711.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 880.00 | 905.85 | 877.35 | 896.95 | 894.40 | 4.60 | 0.52 | 1,388.00 | 818.00 | 513,686 | 45.89 Crore | 27,849 |
| 02 Apr, 2025 | 895.00 | 896.35 | 883.35 | 888.00 | 889.80 | -20.20 | -2.22 | 1,388.00 | 818.00 | 738,005 | 65.72 Crore | 30,677 |
| 01 Apr, 2025 | 924.00 | 935.65 | 908.00 | 908.90 | 910.00 | -27.95 | -2.98 | 1,388.00 | 818.00 | 579,415 | 53.35 Crore | 26,823 |
| 28 Mar, 2025 | 948.95 | 952.40 | 930.25 | 933.00 | 937.95 | -10.65 | -1.12 | 1,388.00 | 818.00 | 1,075,416 | 101.38 Crore | 50,762 |
| 27 Mar, 2025 | 896.05 | 961.30 | 883.30 | 944.00 | 948.60 | 50.40 | 5.61 | 1,388.00 | 818.00 | 2,075,003 | 192.82 Crore | 84,415 |
| 26 Mar, 2025 | 915.00 | 918.65 | 891.00 | 893.00 | 898.20 | -11.85 | -1.3 | 1,388.00 | 818.00 | 886,027 | 80.09 Crore | 31,560 |
| 25 Mar, 2025 | 927.10 | 941.80 | 905.40 | 909.00 | 910.05 | -11.20 | -1.22 | 1,388.00 | 818.00 | 2,023,075 | 186.68 Crore | 87,562 |
| 24 Mar, 2025 | 928.70 | 934.95 | 912.10 | 918.50 | 921.25 | 5.55 | 0.61 | 1,388.00 | 818.00 | 1,261,491 | 116.24 Crore | 42,015 |
| 21 Mar, 2025 | 952.00 | 952.00 | 900.90 | 915.00 | 915.70 | -32.25 | -3.4 | 1,388.00 | 818.00 | 7,125,588 | 653.75 Crore | 180,937 |
| 20 Mar, 2025 | 936.00 | 953.90 | 928.30 | 946.00 | 947.95 | 17.25 | 1.85 | 1,388.00 | 818.00 | 902,891 | 85.01 Crore | 44,963 |
| 19 Mar, 2025 | 896.95 | 937.50 | 896.00 | 930.80 | 930.70 | 36.50 | 4.08 | 1,388.00 | 818.00 | 1,049,924 | 96.90 Crore | 51,554 |
| 18 Mar, 2025 | 900.00 | 903.90 | 885.10 | 894.80 | 894.20 | 6.25 | 0.7 | 1,388.00 | 818.00 | 803,886 | 71.78 Crore | 47,043 |
| 17 Mar, 2025 | 890.60 | 919.00 | 883.30 | 889.00 | 887.95 | -0.20 | -0.02 | 1,388.00 | 818.00 | 1,373,666 | 123.78 Crore | 41,001 |
| 13 Mar, 2025 | 900.00 | 907.00 | 881.90 | 887.00 | 888.15 | -7.10 | -0.79 | 1,388.00 | 818.00 | 509,422 | 45.40 Crore | 29,459 |
| 12 Mar, 2025 | 916.00 | 919.95 | 890.45 | 893.50 | 895.25 | -16.30 | -1.79 | 1,388.00 | 818.00 | 413,414 | 37.26 Crore | 25,707 |
| 11 Mar, 2025 | 883.40 | 915.90 | 878.80 | 914.90 | 911.55 | 14.40 | 1.61 | 1,388.00 | 818.00 | 1,048,513 | 94.73 Crore | 56,665 |
| 10 Mar, 2025 | 940.00 | 948.75 | 890.00 | 896.00 | 897.15 | -43.30 | -4.6 | 1,388.00 | 818.00 | 624,450 | 57.03 Crore | 38,635 |
| 07 Mar, 2025 | 921.00 | 959.60 | 919.00 | 940.00 | 940.45 | 17.25 | 1.87 | 1,388.00 | 818.00 | 1,080,186 | 102.12 Crore | 52,547 |
| 06 Mar, 2025 | 910.50 | 926.85 | 905.55 | 921.00 | 923.20 | 21.85 | 2.42 | 1,388.00 | 818.00 | 1,154,720 | 105.83 Crore | 63,546 |
| 05 Mar, 2025 | 861.30 | 946.00 | 859.35 | 902.45 | 901.35 | 43.85 | 5.11 | 1,388.00 | 818.00 | 2,479,725 | 225.85 Crore | 110,818 |
| 04 Mar, 2025 | 844.95 | 882.00 | 838.00 | 858.90 | 857.50 | 1.80 | 0.21 | 1,388.00 | 818.00 | 831,012 | 71.62 Crore | 55,238 |