Price Data Selection & Download
Premier Explosives Share Price All Time Records & Statistics (Jun 2016 - Oct 2026)
2537 daily OHLCV records on NSE from June 2016 to Oct. 2026. Review PREMEXPLN PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹908.80
June 21, 2024
NSE Exchange
Share Price All Time Low
₹11.00
March 25, 2020
NSE Exchange
Highest Volume Trading Day
13,212,615
September 17, 2025 • ₹609.15
NSE Exchange
Share Price History Data (Jun 2016 - Oct 2026)
PREMEXPLN daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹682.05 | ₹688.95 | ₹682.05 | ₹685.05 | 155,880 |
| 2026-10-01 | ₹685.95 | ₹685.95 | ₹676.10 | ₹682.05 | 165,290 |
| 2026-09-30 | ₹676.00 | ₹685.70 | ₹676.00 | ₹684.10 | 494,973 |
| 2026-09-29 | ₹675.00 | ₹679.40 | ₹673.55 | ₹675.30 | 178,136 |
| 2026-09-28 | ₹680.35 | ₹680.35 | ₹671.55 | ₹677.05 | 383,780 |
| 2026-09-25 | ₹680.95 | ₹683.40 | ₹678.10 | ₹680.35 | 97,193 |
| 2026-09-24 | ₹675.00 | ₹686.00 | ₹675.00 | ₹680.50 | 405,163 |
| 2026-09-23 | ₹675.90 | ₹676.85 | ₹668.60 | ₹675.15 | 180,909 |
| 2026-09-22 | ₹677.90 | ₹677.90 | ₹671.00 | ₹674.25 | 109,557 |
| 2026-09-21 | ₹666.05 | ₹676.95 | ₹666.05 | ₹675.15 | 165,042 |
| 2026-09-18 | ₹668.40 | ₹670.90 | ₹668.10 | ₹668.25 | 60,147 |
| 2026-09-17 | ₹668.10 | ₹675.50 | ₹666.95 | ₹668.15 | 348,670 |
| 2026-09-16 | ₹666.05 | ₹668.75 | ₹663.10 | ₹667.85 | 188,663 |
| 2026-09-15 | ₹667.50 | ₹669.95 | ₹663.20 | ₹668.30 | 192,979 |
| 2026-09-11 | ₹666.90 | ₹668.85 | ₹663.35 | ₹668.00 | 98,184 |
| 2026-09-10 | ₹667.50 | ₹672.00 | ₹666.00 | ₹667.05 | 239,866 |
| 2026-09-09 | ₹679.00 | ₹679.00 | ₹664.05 | ₹666.60 | 572,139 |
| 2026-09-08 | ₹663.10 | ₹678.80 | ₹663.10 | ₹677.70 | 317,368 |
| 2026-09-07 | ₹663.00 | ₹667.45 | ₹662.40 | ₹663.25 | 168,558 |
| 2026-09-04 | ₹665.00 | ₹672.00 | ₹663.00 | ₹664.00 | 305,895 |
| 2026-09-03 | ₹669.95 | ₹673.95 | ₹666.10 | ₹666.35 | 124,897 |
| 2026-09-02 | ₹702.50 | ₹702.50 | ₹666.10 | ₹668.80 | 817,689 |
| 2026-09-01 | ₹662.15 | ₹668.00 | ₹662.00 | ₹663.95 | 85,642 |
| 2026-08-31 | ₹662.75 | ₹668.00 | ₹661.10 | ₹662.80 | 84,856 |
| 2026-08-28 | ₹666.45 | ₹668.00 | ₹661.10 | ₹662.75 | 72,917 |
| 2026-08-27 | ₹671.95 | ₹673.95 | ₹665.00 | ₹666.25 | 83,749 |
| 2026-08-26 | ₹666.90 | ₹675.45 | ₹666.05 | ₹671.20 | 127,994 |
| 2026-08-25 | ₹667.35 | ₹669.50 | ₹663.10 | ₹665.55 | 62,248 |
| 2026-08-24 | ₹676.35 | ₹676.35 | ₹665.00 | ₹667.35 | 143,752 |
| 2026-08-21 | ₹663.55 | ₹671.55 | ₹663.20 | ₹665.15 | 107,790 |
| 2026-08-20 | ₹667.95 | ₹667.95 | ₹662.10 | ₹663.55 | 75,130 |
| 2026-08-19 | ₹668.10 | ₹676.95 | ₹661.10 | ₹663.10 | 273,713 |
| 2026-08-18 | ₹674.90 | ₹676.00 | ₹667.50 | ₹668.25 | 352,325 |
| 2026-08-17 | ₹652.95 | ₹674.70 | ₹652.95 | ₹672.65 | 642,489 |
| 2026-08-14 | ₹647.10 | ₹658.85 | ₹647.10 | ₹651.90 | 424,986 |
| 2026-08-13 | ₹650.00 | ₹658.90 | ₹649.55 | ₹657.05 | 124,768 |
| 2026-08-12 | ₹651.95 | ₹653.85 | ₹649.00 | ₹651.15 | 87,050 |
| 2026-08-11 | ₹649.15 | ₹653.95 | ₹649.00 | ₹651.35 | 90,281 |
| 2026-08-10 | ₹641.65 | ₹651.45 | ₹641.65 | ₹649.15 | 250,811 |
| 2026-08-07 | ₹665.00 | ₹666.95 | ₹636.40 | ₹641.20 | 1,329,878 |
| 2026-08-06 | ₹659.05 | ₹670.00 | ₹659.05 | ₹664.65 | 245,352 |
| 2026-08-05 | ₹662.45 | ₹665.00 | ₹659.05 | ₹660.85 | 82,957 |
| 2026-08-04 | ₹662.00 | ₹664.95 | ₹660.10 | ₹661.10 | 121,092 |
| 2026-08-03 | ₹664.90 | ₹668.95 | ₹661.20 | ₹661.80 | 104,311 |
| 2026-07-31 | ₹656.00 | ₹673.00 | ₹656.00 | ₹664.15 | 295,292 |
| 2026-07-30 | ₹662.05 | ₹662.50 | ₹655.10 | ₹655.25 | 355,520 |
| 2026-07-29 | ₹664.95 | ₹670.00 | ₹661.10 | ₹662.15 | 282,973 |
| 2026-07-28 | ₹666.05 | ₹677.90 | ₹660.65 | ₹663.15 | 255,539 |
| 2026-07-27 | ₹662.95 | ₹673.40 | ₹662.50 | ₹669.10 | 127,897 |
| 2026-07-24 | ₹660.10 | ₹674.10 | ₹657.00 | ₹662.10 | 261,823 |
| 2026-07-23 | ₹670.50 | ₹675.10 | ₹661.10 | ₹663.60 | 510,151 |
| 2026-07-22 | ₹658.00 | ₹681.70 | ₹653.25 | ₹675.25 | 625,385 |
| 2026-07-21 | ₹661.00 | ₹667.00 | ₹654.10 | ₹657.70 | 554,085 |
| 2026-07-20 | ₹664.10 | ₹674.80 | ₹660.95 | ₹661.60 | 478,958 |
| 2026-07-17 | ₹662.00 | ₹667.35 | ₹660.10 | ₹664.10 | 427,632 |
| 2026-07-16 | ₹671.55 | ₹675.70 | ₹665.10 | ₹665.70 | 229,371 |
| 2026-07-15 | ₹669.20 | ₹679.80 | ₹667.00 | ₹671.50 | 362,258 |
| 2026-07-14 | ₹669.00 | ₹679.00 | ₹661.00 | ₹668.00 | 410,157 |
| 2026-07-13 | ₹684.00 | ₹688.00 | ₹670.05 | ₹670.95 | 476,514 |
| 2026-07-10 | ₹720.00 | ₹724.30 | ₹684.70 | ₹687.50 | 1,771,082 |
| 2026-07-09 | ₹692.00 | ₹739.00 | ₹681.50 | ₹714.00 | 1,477,023 |
| 2026-07-08 | ₹691.55 | ₹709.00 | ₹680.20 | ₹685.40 | 732,181 |
| 2026-07-07 | ₹742.00 | ₹749.65 | ₹680.00 | ₹690.25 | 1,391,197 |
| 2026-07-06 | ₹785.90 | ₹799.00 | ₹736.55 | ₹750.35 | 1,161,163 |
| 2026-07-03 | ₹786.65 | ₹811.90 | ₹775.70 | ₹782.05 | 1,488,940 |
| 2026-07-02 | ₹782.05 | ₹790.00 | ₹766.00 | ₹778.35 | 735,107 |
| 2026-07-01 | ₹809.00 | ₹813.50 | ₹775.00 | ₹789.60 | 1,043,549 |
| 2026-06-30 | ₹819.25 | ₹829.80 | ₹793.15 | ₹805.95 | 1,465,018 |
| 2026-06-29 | ₹741.45 | ₹815.00 | ₹741.45 | ₹808.50 | 3,267,948 |
| 2026-06-25 | ₹763.10 | ₹770.80 | ₹719.40 | ₹741.45 | 1,044,080 |
| 2026-06-24 | ₹756.00 | ₹777.90 | ₹743.00 | ₹755.50 | 737,903 |
| 2026-06-23 | ₹760.00 | ₹778.00 | ₹740.10 | ₹752.95 | 1,160,607 |
| 2026-06-22 | ₹781.05 | ₹783.00 | ₹755.15 | ₹758.75 | 782,474 |
| 2026-06-19 | ₹744.80 | ₹798.90 | ₹743.35 | ₹775.30 | 2,574,942 |
| 2026-06-18 | ₹773.00 | ₹787.85 | ₹737.00 | ₹741.10 | 1,565,118 |
| 2026-06-17 | ₹750.00 | ₹769.50 | ₹731.10 | ₹765.95 | 2,399,261 |
| 2026-06-16 | ₹687.95 | ₹745.00 | ₹687.95 | ₹737.80 | 3,134,401 |
| 2026-06-15 | ₹704.00 | ₹704.80 | ₹675.00 | ₹683.30 | 651,573 |
| 2026-06-12 | ₹662.00 | ₹696.80 | ₹662.00 | ₹692.65 | 646,540 |
| 2026-06-11 | ₹678.00 | ₹703.00 | ₹650.00 | ₹654.85 | 801,624 |
| 2026-06-10 | ₹724.00 | ₹728.75 | ₹678.00 | ₹685.50 | 804,515 |
| 2026-06-09 | ₹690.00 | ₹732.00 | ₹690.00 | ₹721.95 | 1,568,787 |
| 2026-06-08 | ₹668.85 | ₹708.80 | ₹659.10 | ₹688.05 | 1,390,277 |
| 2026-06-05 | ₹693.00 | ₹711.70 | ₹652.20 | ₹685.65 | 1,518,822 |
| 2026-06-04 | ₹657.55 | ₹698.00 | ₹657.50 | ₹684.40 | 1,064,606 |
| 2026-06-03 | ₹655.00 | ₹670.00 | ₹630.00 | ₹654.55 | 463,987 |
| 2026-06-02 | ₹643.30 | ₹664.40 | ₹640.00 | ₹651.85 | 525,642 |
| 2026-06-01 | ₹661.55 | ₹696.85 | ₹638.30 | ₹643.60 | 1,166,567 |
| 2026-05-29 | ₹719.00 | ₹734.75 | ₹675.00 | ₹690.55 | 967,875 |
| 2026-05-27 | ₹719.80 | ₹744.00 | ₹707.80 | ₹717.55 | 1,322,181 |
| 2026-05-26 | ₹720.70 | ₹779.50 | ₹706.10 | ₹725.55 | 12,777,900 |
| 2026-05-25 | ₹600.55 | ₹714.60 | ₹596.80 | ₹714.60 | 6,076,626 |
| 2026-05-22 | ₹578.00 | ₹614.40 | ₹570.50 | ₹595.50 | 1,398,675 |
| 2026-05-21 | ₹559.80 | ₹583.25 | ₹555.15 | ₹575.85 | 973,715 |
| 2026-05-20 | ₹520.50 | ₹566.90 | ₹512.20 | ₹556.45 | 675,195 |
| 2026-05-19 | ₹527.00 | ₹538.00 | ₹520.20 | ₹524.75 | 163,745 |
| 2026-05-18 | ₹515.00 | ₹533.70 | ₹504.35 | ₹528.10 | 477,526 |
| 2026-05-15 | ₹544.00 | ₹544.00 | ₹518.05 | ₹523.30 | 303,514 |
| 2026-05-14 | ₹549.00 | ₹574.75 | ₹530.10 | ₹544.10 | 734,576 |
| 2026-05-13 | ₹498.00 | ₹549.95 | ₹494.95 | ₹542.00 | 918,192 |
| 2026-05-12 | ₹523.00 | ₹527.60 | ₹495.00 | ₹498.70 | 257,914 |
| 2026-05-11 | ₹548.00 | ₹548.00 | ₹523.10 | ₹525.70 | 236,871 |
| 2026-05-08 | ₹560.10 | ₹569.00 | ₹548.10 | ₹550.35 | 308,861 |
| 2026-05-07 | ₹568.00 | ₹568.00 | ₹550.00 | ₹559.45 | 317,095 |
| 2026-05-06 | ₹566.00 | ₹569.00 | ₹556.05 | ₹563.75 | 296,610 |
| 2026-05-05 | ₹557.90 | ₹570.00 | ₹553.05 | ₹559.05 | 286,290 |
| 2026-05-04 | ₹567.00 | ₹574.90 | ₹552.40 | ₹555.50 | 372,684 |
| 2026-04-30 | ₹555.00 | ₹565.00 | ₹537.55 | ₹561.35 | 341,593 |
| 2026-04-29 | ₹550.00 | ₹569.00 | ₹549.00 | ₹557.75 | 619,676 |
| 2026-04-28 | ₹548.00 | ₹561.35 | ₹543.15 | ₹547.80 | 499,989 |
| 2026-04-27 | ₹521.95 | ₹548.00 | ₹514.00 | ₹545.90 | 642,770 |
| 2026-04-24 | ₹535.00 | ₹542.90 | ₹511.75 | ₹516.50 | 337,576 |
| 2026-04-23 | ₹538.00 | ₹550.00 | ₹527.00 | ₹534.10 | 583,587 |
| 2026-04-22 | ₹494.90 | ₹545.40 | ₹493.00 | ₹535.35 | 1,767,003 |
| 2026-04-21 | ₹487.95 | ₹512.00 | ₹486.00 | ₹497.05 | 221,751 |
| 2026-04-20 | ₹501.30 | ₹505.00 | ₹485.00 | ₹487.95 | 192,009 |
| 2026-04-17 | ₹498.00 | ₹506.95 | ₹495.50 | ₹501.30 | 210,100 |
| 2026-04-16 | ₹481.50 | ₹508.85 | ₹480.65 | ₹494.65 | 545,759 |
| 2026-04-15 | ₹469.00 | ₹478.95 | ₹467.05 | ₹476.60 | 259,243 |
| 2026-04-13 | ₹450.00 | ₹467.50 | ₹440.85 | ₹458.50 | 202,839 |
| 2026-04-10 | ₹457.80 | ₹467.00 | ₹454.00 | ₹460.35 | 209,050 |
| 2026-04-09 | ₹448.00 | ₹459.55 | ₹442.15 | ₹454.70 | 253,845 |
| 2026-04-08 | ₹455.00 | ₹462.40 | ₹443.05 | ₹448.00 | 241,600 |
| 2026-04-07 | ₹429.00 | ₹435.00 | ₹422.00 | ₹432.20 | 172,193 |
| 2026-04-06 | ₹429.60 | ₹433.45 | ₹412.45 | ₹429.90 | 287,274 |
| 2026-04-02 | ₹410.00 | ₹430.20 | ₹401.00 | ₹425.70 | 279,904 |
| 2026-04-01 | ₹399.90 | ₹422.95 | ₹399.20 | ₹419.65 | 338,951 |
| 2026-03-30 | ₹406.05 | ₹413.55 | ₹378.40 | ₹381.50 | 511,069 |
| 2026-03-27 | ₹424.00 | ₹424.95 | ₹401.20 | ₹406.05 | 431,094 |
| 2026-03-25 | ₹430.00 | ₹441.00 | ₹425.05 | ₹426.65 | 258,549 |
| 2026-03-24 | ₹420.00 | ₹438.00 | ₹411.50 | ₹425.25 | 927,787 |
| 2026-03-23 | ₹430.00 | ₹431.05 | ₹392.30 | ₹395.80 | 515,051 |
| 2026-03-20 | ₹438.85 | ₹447.30 | ₹435.10 | ₹438.00 | 123,879 |
| 2026-03-19 | ₹442.10 | ₹450.00 | ₹437.20 | ₹438.85 | 165,651 |
| 2026-03-18 | ₹454.00 | ₹473.00 | ₹447.60 | ₹450.45 | 335,209 |
| 2026-03-17 | ₹441.00 | ₹453.00 | ₹432.20 | ₹450.20 | 279,454 |
| 2026-03-16 | ₹450.50 | ₹450.95 | ₹426.00 | ₹431.85 | 300,830 |
| 2026-03-13 | ₹472.05 | ₹475.75 | ₹446.00 | ₹450.95 | 259,460 |
| 2026-03-12 | ₹476.95 | ₹485.00 | ₹464.65 | ₹474.50 | 200,186 |
| 2026-03-11 | ₹490.00 | ₹504.90 | ₹476.00 | ₹479.05 | 231,471 |
| 2026-03-10 | ₹502.15 | ₹502.15 | ₹487.00 | ₹490.10 | 257,379 |
| 2026-03-09 | ₹500.20 | ₹503.90 | ₹485.75 | ₹489.70 | 209,217 |
| 2026-03-06 | ₹506.40 | ₹526.00 | ₹504.20 | ₹507.55 | 373,082 |
| 2026-03-05 | ₹505.10 | ₹519.20 | ₹502.15 | ₹506.00 | 256,889 |
| 2026-03-04 | ₹505.00 | ₹517.90 | ₹493.05 | ₹503.85 | 328,852 |
| 2026-03-02 | ₹537.00 | ₹554.00 | ₹505.10 | ₹515.55 | 800,770 |
| 2026-02-27 | ₹537.00 | ₹546.50 | ₹527.75 | ₹537.65 | 255,174 |
| 2026-02-26 | ₹513.20 | ₹544.00 | ₹513.20 | ₹541.90 | 1,095,442 |
| 2026-02-25 | ₹486.00 | ₹519.80 | ₹475.05 | ₹512.70 | 662,796 |
| 2026-02-24 | ₹473.10 | ₹489.50 | ₹468.00 | ₹486.70 | 311,959 |
| 2026-02-23 | ₹470.50 | ₹475.00 | ₹461.75 | ₹470.80 | 108,425 |
| 2026-02-20 | ₹466.60 | ₹481.00 | ₹461.45 | ₹470.50 | 154,873 |
| 2026-02-19 | ₹469.05 | ₹483.25 | ₹466.20 | ₹469.05 | 144,398 |
| 2026-02-18 | ₹463.05 | ₹471.40 | ₹459.25 | ₹468.55 | 147,205 |
| 2026-02-17 | ₹449.00 | ₹471.15 | ₹443.50 | ₹462.60 | 250,543 |
| 2026-02-16 | ₹461.95 | ₹462.85 | ₹445.00 | ₹446.40 | 230,151 |
| 2026-02-13 | ₹460.50 | ₹471.85 | ₹454.10 | ₹467.05 | 241,577 |
| 2026-02-12 | ₹490.00 | ₹502.00 | ₹461.00 | ₹471.45 | 503,824 |
| 2026-02-11 | ₹499.05 | ₹500.70 | ₹488.00 | ₹490.05 | 121,232 |
| 2026-02-10 | ₹507.00 | ₹514.90 | ₹492.70 | ₹500.00 | 169,897 |
| 2026-02-09 | ₹476.95 | ₹508.50 | ₹476.95 | ₹506.60 | 240,325 |
| 2026-02-06 | ₹482.10 | ₹482.50 | ₹470.60 | ₹471.85 | 120,467 |
| 2026-02-05 | ₹491.80 | ₹491.80 | ₹480.35 | ₹482.10 | 89,547 |
| 2026-02-04 | ₹493.60 | ₹497.65 | ₹488.30 | ₹491.75 | 120,722 |
| 2026-02-03 | ₹499.00 | ₹524.95 | ₹486.65 | ₹493.10 | 228,882 |
| 2026-02-02 | ₹479.10 | ₹497.25 | ₹477.00 | ₹487.60 | 192,461 |
| 2026-02-01 | ₹515.80 | ₹526.80 | ₹471.15 | ₹481.60 | 310,568 |
| 2026-01-30 | ₹510.55 | ₹518.55 | ₹490.00 | ₹512.25 | 252,414 |
| 2026-01-29 | ₹504.00 | ₹527.00 | ₹501.45 | ₹510.55 | 246,186 |
| 2026-01-28 | ₹474.00 | ₹504.00 | ₹474.00 | ₹500.65 | 313,171 |
| 2026-01-27 | ₹471.85 | ₹481.95 | ₹463.25 | ₹473.00 | 154,445 |
| 2026-01-23 | ₹490.15 | ₹490.20 | ₹468.45 | ₹471.10 | 143,656 |
| 2026-01-22 | ₹479.00 | ₹498.00 | ₹470.90 | ₹489.50 | 234,630 |
| 2026-01-21 | ₹461.00 | ₹479.95 | ₹456.60 | ₹468.85 | 260,107 |
| 2026-01-20 | ₹498.90 | ₹498.90 | ₹465.10 | ₹467.00 | 237,939 |
| 2026-01-19 | ₹501.20 | ₹506.20 | ₹492.00 | ₹493.70 | 134,963 |
| 2026-01-16 | ₹511.80 | ₹514.90 | ₹500.00 | ₹503.95 | 134,792 |
| 2026-01-14 | ₹509.90 | ₹517.00 | ₹506.75 | ₹511.85 | 130,332 |
| 2026-01-13 | ₹519.75 | ₹524.00 | ₹505.00 | ₹506.65 | 140,293 |
| 2026-01-12 | ₹520.00 | ₹524.30 | ₹502.30 | ₹514.15 | 247,917 |
| 2026-01-09 | ₹532.00 | ₹544.85 | ₹511.50 | ₹515.90 | 221,216 |
| 2026-01-08 | ₹553.90 | ₹562.80 | ₹532.35 | ₹536.90 | 339,257 |
| 2026-01-07 | ₹533.15 | ₹555.00 | ₹529.65 | ₹550.90 | 219,399 |
| 2026-01-06 | ₹545.05 | ₹545.60 | ₹530.00 | ₹533.15 | 150,869 |
| 2026-01-05 | ₹544.00 | ₹563.00 | ₹539.30 | ₹543.70 | 441,885 |
| 2026-01-02 | ₹522.35 | ₹547.65 | ₹517.20 | ₹542.20 | 537,945 |
| 2026-01-01 | ₹528.00 | ₹529.00 | ₹515.00 | ₹517.20 | 120,011 |
Premier Explosives Share Price Performance Analysis (Jun 2016 - Oct 2026)
PREMEXPLN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+32.45%
₹517.20 → ₹685.05
Year to Date
Price Volatility
17.67%
Medium Volatility
Year to Date
Average Daily Volume
583,605
Year to Date Average
NSE Exchange
Premier Explosives Share Price History – Frequently Asked Questions
Common questions about PREMEXPLN historical data and records. For live price, key ratios and fundamentals, see Premier Explosives share price screener.
What is the all-time high share price of Premier Explosives (PREMEXPLN)?
The all-time high share price of Premier Explosives was ₹908.8 recorded on June 21, 2024 on the NSE exchange.
What is the all-time low share price of Premier Explosives (PREMEXPLN)?
The all-time low share price of Premier Explosives was ₹11.0 recorded on March 25, 2020 on the NSE exchange.
How can I download PREMEXPLN historical share price data?
You can download Premier Explosives historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PREMEXPLN shares?
The highest trading volume day for Premier Explosives was 13,212,615 shares traded on September 17, 2025 on the NSE exchange, with share price at ₹609.15.